Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 117.97 | 117.97 | 115.97 | 116.40 | 67,365 | -0.80(-0.69%) |
Aug 30, 2022 | 119.09 | 119.09 | 116.25 | 117.21 | 56,647 | -1.10(-0.93%) |
Aug 29, 2022 | 118.14 | 118.81 | 116.81 | 118.30 | 49,132 | -1.00(-0.84%) |
Aug 26, 2022 | 124.93 | 124.93 | 119.25 | 119.30 | 51,351 | -5.78(-4.62%) |
Aug 25, 2022 | 124.31 | 125.08 | 123.76 | 125.08 | 41,464 | +1.59(+1.28%) |
Aug 24, 2022 | 122.91 | 124.23 | 122.63 | 123.49 | 43,899 | +0.22(+0.18%) |
Aug 23, 2022 | 124.80 | 126.33 | 122.42 | 123.28 | 88,162 | -2.18(-1.74%) |
Aug 22, 2022 | 127.38 | 128.99 | 125.17 | 125.46 | 72,430 | -2.87(-2.24%) |
Aug 19, 2022 | 129.32 | 129.32 | 127.08 | 128.33 | 106,235 | -0.80(-0.62%) |
Aug 18, 2022 | 128.63 | 129.45 | 127.95 | 129.13 | 104,467 | +0.11(+0.08%) |
Aug 17, 2022 | 129.65 | 129.72 | 128.43 | 129.03 | 60,517 | -0.84(-0.65%) |
Aug 16, 2022 | 128.82 | 130.14 | 128.15 | 129.87 | 92,948 | +0.68(+0.52%) |
Aug 15, 2022 | 127.53 | 129.65 | 127.39 | 129.19 | 69,963 | +0.89(+0.69%) |
Aug 12, 2022 | 126.76 | 128.39 | 125.30 | 128.30 | 78,251 | +2.59(+2.06%) |
Aug 11, 2022 | 124.30 | 126.92 | 124.30 | 125.72 | 67,229 | +1.79(+1.44%) |
Aug 10, 2022 | 124.11 | 125.51 | 122.30 | 123.93 | 119,074 | +1.03(+0.84%) |
Aug 09, 2022 | 125.18 | 125.18 | 122.29 | 122.90 | 133,528 | -1.66(-1.33%) |
Aug 08, 2022 | 124.51 | 125.51 | 123.77 | 124.56 | 64,807 | +1.24(+1.01%) |
Aug 05, 2022 | 122.09 | 123.80 | 122.09 | 123.31 | 53,654 | -0.14(-0.11%) |
Aug 04, 2022 | 124.11 | 124.28 | 123.10 | 123.45 | 67,761 | -0.31(-0.25%) |
Aug 03, 2022 | 122.77 | 125.22 | 122.77 | 123.76 | 62,595 | +1.29(+1.05%) |
Aug 02, 2022 | 124.28 | 125.99 | 121.86 | 122.48 | 119,755 | -2.95(-2.35%) |
Aug 01, 2022 | 125.55 | 126.49 | 124.05 | 125.42 | 95,943 | +0.17(+0.14%) |
Jul 29, 2022 | 121.40 | 126.14 | 119.82 | 125.25 | 248,354 | +4.70(+3.90%) |
Jul 28, 2022 | 128.48 | 128.48 | 119.53 | 120.54 | 153,212 | -7.53(-5.88%) |
Jul 27, 2022 | 126.87 | 128.90 | 125.77 | 128.08 | 131,758 | +1.87(+1.48%) |
Jul 26, 2022 | 125.60 | 126.38 | 124.61 | 126.20 | 116,032 | +0.14(+0.11%) |
Jul 25, 2022 | 126.60 | 126.64 | 125.08 | 126.07 | 105,177 | +0.13(+0.10%) |
Jul 22, 2022 | 125.67 | 126.55 | 124.92 | 125.94 | 41,986 | +0.00(+0.00%) |
Jul 21, 2022 | 123.77 | 125.99 | 123.69 | 125.94 | 58,265 | +1.29(+1.03%) |
Jul 20, 2022 | 124.35 | 124.75 | 123.69 | 124.65 | 102,678 | +0.84(+0.68%) |
Jul 19, 2022 | 120.32 | 123.89 | 119.89 | 123.81 | 75,968 | +4.25(+3.56%) |
Jul 18, 2022 | 121.13 | 121.18 | 119.26 | 119.56 | 86,920 | -0.16(-0.13%) |
Jul 15, 2022 | 119.55 | 120.06 | 118.31 | 119.71 | 64,605 | +2.05(+1.74%) |
Jul 14, 2022 | 116.61 | 117.98 | 115.46 | 117.67 | 71,353 | -0.42(-0.35%) |
Jul 13, 2022 | 118.53 | 118.97 | 115.14 | 118.08 | 75,670 | -2.12(-1.76%) |
Jul 12, 2022 | 120.64 | 121.72 | 118.85 | 120.20 | 91,740 | -0.54(-0.44%) |
Jul 11, 2022 | 119.77 | 120.84 | 119.66 | 120.74 | 132,578 | +0.23(+0.19%) |
Jul 08, 2022 | 120.54 | 121.09 | 119.38 | 120.50 | 71,672 | -0.49(-0.40%) |
Jul 07, 2022 | 119.87 | 121.40 | 119.87 | 120.99 | 55,347 | +1.07(+0.90%) |
Jul 06, 2022 | 119.64 | 120.46 | 119.28 | 119.92 | 122,136 | -0.42(-0.35%) |
Jul 05, 2022 | 117.04 | 120.70 | 116.97 | 120.34 | 111,468 | +1.24(+1.04%) |
Jul 01, 2022 | 118.15 | 120.00 | 117.32 | 119.10 | 98,493 | +0.95(+0.80%) |
Jun 30, 2022 | 114.95 | 118.38 | 114.95 | 118.15 | 148,743 | +1.56(+1.34%) |
Jun 29, 2022 | 118.34 | 118.34 | 115.43 | 116.59 | 79,310 | -1.33(-1.13%) |
Jun 28, 2022 | 119.44 | 120.45 | 117.82 | 117.92 | 82,833 | -0.62(-0.53%) |
Jun 27, 2022 | 117.95 | 118.88 | 117.44 | 118.54 | 74,422 | +1.19(+1.01%) |
Jun 24, 2022 | 114.90 | 118.33 | 113.71 | 117.35 | 281,226 | +2.90(+2.53%) |
Jun 23, 2022 | 113.69 | 114.53 | 112.64 | 114.45 | 79,702 | +1.02(+0.90%) |
Jun 22, 2022 | 112.05 | 114.32 | 112.04 | 113.43 | 109,251 | +0.13(+0.11%) |
Jun 21, 2022 | 112.44 | 114.29 | 110.17 | 113.30 | 101,518 | +1.31(+1.17%) |
Jun 17, 2022 | 112.57 | 113.97 | 111.72 | 112.00 | 221,002 | +0.98(+0.88%) |
Jun 16, 2022 | 113.15 | 113.15 | 110.64 | 111.02 | 122,354 | -4.63(-4.00%) |
Jun 15, 2022 | 115.74 | 117.17 | 113.84 | 115.64 | 137,968 | -0.02(-0.02%) |
Jun 14, 2022 | 117.98 | 118.59 | 114.97 | 115.66 | 121,954 | -1.48(-1.27%) |
Jun 13, 2022 | 118.05 | 119.08 | 116.52 | 117.15 | 158,206 | -3.61(-2.99%) |
Jun 10, 2022 | 120.92 | 121.70 | 119.20 | 120.76 | 111,900 | -2.05(-1.67%) |
Jun 09, 2022 | 123.69 | 124.22 | 122.53 | 122.81 | 83,727 | -1.91(-1.53%) |
Jun 08, 2022 | 125.57 | 126.52 | 124.48 | 124.72 | 51,289 | -1.73(-1.37%) |
Jun 07, 2022 | 124.07 | 126.45 | 123.62 | 126.45 | 82,314 | +1.02(+0.82%) |
Jun 06, 2022 | 125.06 | 125.90 | 124.67 | 125.42 | 84,066 | +1.87(+1.52%) |
Jun 03, 2022 | 123.53 | 124.84 | 123.01 | 123.55 | 126,135 | -0.88(-0.71%) |
Jun 02, 2022 | 123.85 | 124.97 | 123.24 | 124.43 | 157,408 | +1.44(+1.17%) |