Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 129.15 | 130.28 | 126.44 | 126.47 | 53,644,636 | -1.95(-1.52%) |
Aug 30, 2022 | 130.94 | 131.76 | 126.55 | 128.43 | 49,290,928 | -1.05(-0.81%) |
Aug 29, 2022 | 129.59 | 131.64 | 128.47 | 129.48 | 48,216,896 | -0.97(-0.74%) |
Aug 26, 2022 | 136.23 | 137.51 | 130.19 | 130.44 | 53,451,428 | -6.51(-4.76%) |
Aug 25, 2022 | 134.94 | 137.10 | 133.97 | 136.96 | 37,572,012 | +3.47(+2.60%) |
Aug 24, 2022 | 132.44 | 135.15 | 131.79 | 133.49 | 38,701,140 | +0.18(+0.13%) |
Aug 23, 2022 | 133.10 | 134.66 | 132.64 | 133.31 | 36,356,284 | +0.40(+0.30%) |
Aug 22, 2022 | 135.40 | 136.00 | 132.54 | 132.91 | 50,526,196 | -5.00(-3.62%) |
Aug 19, 2022 | 140.14 | 140.78 | 137.59 | 137.91 | 48,306,756 | -4.06(-2.86%) |
Aug 18, 2022 | 140.99 | 142.44 | 140.05 | 141.97 | 37,524,952 | +0.20(+0.14%) |
Aug 17, 2022 | 142.35 | 143.04 | 140.45 | 141.77 | 48,221,336 | -2.67(-1.85%) |
Aug 16, 2022 | 143.56 | 146.23 | 141.67 | 144.44 | 59,244,448 | +1.60(+1.12%) |
Aug 15, 2022 | 142.47 | 143.42 | 141.16 | 142.84 | 39,082,328 | -0.37(-0.26%) |
Aug 12, 2022 | 141.72 | 143.23 | 139.79 | 143.21 | 48,301,788 | +2.90(+2.07%) |
Aug 11, 2022 | 143.52 | 144.15 | 139.43 | 140.31 | 44,952,188 | -2.04(-1.44%) |
Aug 10, 2022 | 142.56 | 144.26 | 140.68 | 142.35 | 54,867,332 | +4.85(+3.53%) |
Aug 09, 2022 | 137.73 | 138.63 | 135.89 | 137.51 | 40,505,844 | -1.58(-1.13%) |
Aug 08, 2022 | 141.72 | 143.89 | 137.97 | 139.08 | 52,401,296 | -1.39(-0.99%) |
Aug 05, 2022 | 139.77 | 142.53 | 139.27 | 140.47 | 50,806,328 | -1.77(-1.24%) |
Aug 04, 2022 | 140.25 | 143.22 | 139.22 | 142.24 | 70,701,896 | +3.03(+2.18%) |
Aug 03, 2022 | 135.89 | 140.16 | 135.80 | 139.20 | 71,962,656 | +5.35(+4.00%) |
Aug 02, 2022 | 134.40 | 137.12 | 133.78 | 133.85 | 62,031,608 | -1.22(-0.90%) |
Aug 01, 2022 | 134.64 | 138.51 | 133.20 | 135.07 | 76,987,232 | +0.44(+0.33%) |
Jul 29, 2022 | 134.58 | 137.32 | 132.10 | 134.63 | 149,445,728 | +12.64(+10.36%) |
Jul 28, 2022 | 121.28 | 122.55 | 117.80 | 121.99 | 81,904,512 | +1.31(+1.08%) |
Jul 27, 2022 | 117.03 | 121.61 | 116.89 | 120.69 | 61,698,724 | +6.15(+5.36%) |
Jul 26, 2022 | 115.52 | 117.87 | 114.26 | 114.54 | 67,162,792 | -6.31(-5.23%) |
Jul 25, 2022 | 122.40 | 123.35 | 119.75 | 120.86 | 50,223,896 | -1.28(-1.05%) |
Jul 22, 2022 | 124.72 | 125.21 | 121.07 | 122.13 | 51,585,640 | -2.20(-1.77%) |
Jul 21, 2022 | 122.91 | 124.56 | 120.98 | 124.34 | 60,330,896 | +1.86(+1.52%) |
Jul 20, 2022 | 118.33 | 123.19 | 118.04 | 122.48 | 71,397,936 | +4.55(+3.86%) |
Jul 19, 2022 | 115.43 | 118.67 | 113.76 | 117.93 | 61,063,676 | +4.44(+3.91%) |
Jul 18, 2022 | 114.73 | 116.97 | 112.89 | 113.49 | 59,206,408 | +0.21(+0.18%) |
Jul 15, 2022 | 112.24 | 115.32 | 111.33 | 113.28 | 84,518,240 | +2.91(+2.64%) |
Jul 14, 2022 | 109.98 | 110.92 | 107.33 | 110.37 | 51,232,432 | +0.23(+0.21%) |
Jul 13, 2022 | 106.78 | 111.52 | 105.76 | 110.14 | 61,446,344 | +1.18(+1.08%) |
Jul 12, 2022 | 111.90 | 112.96 | 108.09 | 108.96 | 54,361,244 | -2.52(-2.26%) |
Jul 11, 2022 | 113.81 | 114.03 | 110.61 | 111.49 | 53,639,792 | -3.78(-3.28%) |
Jul 08, 2022 | 114.33 | 116.31 | 113.42 | 115.27 | 45,844,296 | -0.79(-0.68%) |
Jul 07, 2022 | 113.58 | 116.72 | 113.22 | 116.06 | 57,975,460 | +2.00(+1.75%) |
Jul 06, 2022 | 112.94 | 115.21 | 111.75 | 114.06 | 67,092,160 | +0.83(+0.73%) |
Jul 05, 2022 | 107.35 | 113.81 | 106.08 | 113.23 | 76,838,024 | +3.93(+3.60%) |
Jul 01, 2022 | 106.04 | 109.49 | 105.60 | 109.30 | 73,262,400 | +3.34(+3.15%) |
Jun 30, 2022 | 107.86 | 107.93 | 102.28 | 105.96 | 97,900,256 | -2.70(-2.49%) |
Jun 29, 2022 | 107.13 | 110.73 | 106.66 | 108.66 | 67,003,208 | +1.52(+1.41%) |
Jun 28, 2022 | 113.23 | 114.58 | 106.79 | 107.15 | 75,336,288 | -5.81(-5.14%) |
Jun 27, 2022 | 116.81 | 117.70 | 112.44 | 112.95 | 62,244,648 | -3.23(-2.78%) |
Jun 24, 2022 | 112.12 | 116.44 | 111.17 | 116.19 | 70,309,056 | +4.01(+3.58%) |
Jun 23, 2022 | 110.13 | 112.73 | 107.68 | 112.18 | 65,934,004 | +3.48(+3.20%) |
Jun 22, 2022 | 107.18 | 111.87 | 106.77 | 108.69 | 60,242,484 | +0.27(+0.25%) |
Jun 21, 2022 | 107.95 | 111.37 | 103.32 | 108.42 | 71,055,392 | +2.45(+2.32%) |
Jun 17, 2022 | 102.56 | 106.73 | 102.27 | 105.97 | 100,077,568 | +2.55(+2.47%) |
Jun 16, 2022 | 104.22 | 104.33 | 101.77 | 103.42 | 84,328,280 | -4.00(-3.72%) |
Jun 15, 2022 | 103.62 | 108.80 | 103.29 | 107.42 | 85,060,640 | +5.35(+5.24%) |
Jun 14, 2022 | 103.95 | 104.63 | 101.19 | 102.07 | 69,816,824 | -1.36(-1.31%) |
Jun 13, 2022 | 103.95 | 106.29 | 101.62 | 103.43 | 99,457,000 | -5.97(-5.45%) |
Jun 10, 2022 | 113.15 | 114.23 | 108.79 | 109.39 | 87,917,656 | -6.48(-5.60%) |
Jun 09, 2022 | 119.71 | 121.02 | 115.83 | 115.88 | 67,138,672 | -5.02(-4.15%) |
Jun 08, 2022 | 122.32 | 123.46 | 120.47 | 120.90 | 65,335,232 | -1.81(-1.48%) |
Jun 07, 2022 | 121.71 | 123.81 | 120.35 | 122.71 | 85,826,496 | -1.79(-1.43%) |
Jun 06, 2022 | 124.96 | 128.69 | 123.52 | 124.50 | 135,456,512 | +2.43(+1.99%) |
Jun 03, 2022 | 123.91 | 124.11 | 120.76 | 122.06 | 97,884,600 | -3.15(-2.52%) |
Jun 02, 2022 | 121.40 | 125.31 | 119.76 | 125.22 | 100,480,008 | +3.82(+3.15%) |