Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 124.40 | 127.09 | 123.50 | 123.77 | 165,338 | -0.20(-0.17%) |
Aug 30, 2022 | 123.94 | 125.19 | 123.45 | 123.97 | 128,777 | +0.41(+0.33%) |
Aug 29, 2022 | 123.39 | 124.58 | 122.51 | 123.56 | 87,247 | -1.06(-0.85%) |
Aug 26, 2022 | 130.07 | 130.07 | 124.55 | 124.63 | 85,976 | -5.69(-4.37%) |
Aug 25, 2022 | 127.91 | 130.32 | 127.54 | 130.32 | 93,717 | +2.52(+1.97%) |
Aug 24, 2022 | 127.75 | 128.56 | 127.25 | 127.80 | 116,767 | +0.03(+0.02%) |
Aug 23, 2022 | 128.41 | 128.99 | 127.05 | 127.77 | 176,961 | -0.70(-0.55%) |
Aug 22, 2022 | 128.94 | 128.94 | 127.79 | 128.48 | 166,940 | -2.62(-2.00%) |
Aug 19, 2022 | 132.67 | 133.07 | 129.62 | 131.09 | 172,860 | -1.92(-1.45%) |
Aug 18, 2022 | 131.80 | 133.33 | 130.57 | 133.02 | 121,672 | +0.40(+0.30%) |
Aug 17, 2022 | 132.85 | 134.09 | 131.53 | 132.62 | 132,712 | -1.47(-1.10%) |
Aug 16, 2022 | 130.88 | 134.13 | 130.88 | 134.09 | 160,666 | +2.15(+1.63%) |
Aug 15, 2022 | 131.29 | 132.41 | 130.52 | 131.94 | 95,241 | -1.18(-0.88%) |
Aug 12, 2022 | 132.27 | 133.70 | 131.18 | 133.11 | 137,250 | +2.97(+2.28%) |
Aug 11, 2022 | 131.05 | 131.48 | 129.58 | 130.15 | 125,148 | -0.47(-0.36%) |
Aug 10, 2022 | 127.48 | 131.57 | 126.58 | 130.61 | 158,779 | +5.42(+4.33%) |
Aug 09, 2022 | 121.57 | 125.99 | 119.62 | 125.20 | 266,060 | -0.32(-0.26%) |
Aug 08, 2022 | 124.98 | 127.58 | 124.69 | 125.52 | 176,219 | +0.45(+0.36%) |
Aug 05, 2022 | 123.51 | 125.63 | 122.60 | 125.07 | 143,870 | +1.10(+0.89%) |
Aug 04, 2022 | 126.26 | 126.71 | 123.24 | 123.97 | 197,573 | -2.47(-1.95%) |
Aug 03, 2022 | 123.12 | 126.67 | 122.30 | 126.44 | 115,499 | +4.24(+3.47%) |
Aug 02, 2022 | 123.98 | 124.98 | 122.06 | 122.20 | 143,846 | -2.74(-2.20%) |
Aug 01, 2022 | 124.47 | 125.68 | 124.14 | 124.94 | 151,605 | -0.21(-0.17%) |
Jul 29, 2022 | 123.68 | 127.33 | 123.68 | 125.16 | 235,436 | +1.00(+0.81%) |
Jul 28, 2022 | 123.61 | 125.38 | 121.03 | 124.16 | 128,575 | +1.14(+0.93%) |
Jul 27, 2022 | 121.59 | 123.70 | 121.05 | 123.02 | 105,784 | +1.94(+1.60%) |
Jul 26, 2022 | 119.72 | 121.32 | 119.72 | 121.08 | 120,843 | +0.41(+0.34%) |
Jul 25, 2022 | 120.34 | 121.40 | 120.11 | 120.67 | 101,642 | +1.28(+1.07%) |
Jul 22, 2022 | 120.50 | 121.35 | 118.07 | 119.39 | 169,178 | -0.91(-0.76%) |
Jul 21, 2022 | 119.79 | 120.33 | 118.82 | 120.31 | 101,437 | +0.32(+0.27%) |
Jul 20, 2022 | 117.96 | 120.34 | 116.71 | 119.98 | 121,993 | +1.95(+1.66%) |
Jul 19, 2022 | 116.73 | 119.45 | 116.73 | 118.03 | 155,681 | +2.45(+2.12%) |
Jul 18, 2022 | 116.71 | 118.92 | 115.41 | 115.58 | 131,872 | -0.13(-0.11%) |
Jul 15, 2022 | 114.07 | 116.48 | 113.48 | 115.70 | 117,460 | +2.56(+2.26%) |
Jul 14, 2022 | 113.17 | 113.97 | 111.87 | 113.15 | 126,449 | -2.01(-1.75%) |
Jul 13, 2022 | 115.42 | 116.11 | 113.49 | 115.16 | 98,175 | -1.75(-1.50%) |
Jul 12, 2022 | 116.22 | 118.67 | 116.22 | 116.91 | 123,535 | -0.11(-0.09%) |
Jul 11, 2022 | 116.85 | 118.21 | 116.81 | 117.02 | 103,845 | -1.38(-1.17%) |
Jul 08, 2022 | 118.27 | 120.05 | 117.92 | 118.40 | 81,617 | -0.32(-0.27%) |
Jul 07, 2022 | 118.75 | 119.53 | 118.06 | 118.72 | 117,608 | +1.13(+0.96%) |
Jul 06, 2022 | 116.65 | 118.28 | 115.91 | 117.59 | 110,409 | -0.13(-0.11%) |
Jul 05, 2022 | 116.35 | 117.81 | 114.53 | 117.72 | 145,851 | -0.63(-0.53%) |
Jul 01, 2022 | 115.36 | 118.55 | 115.36 | 118.35 | 167,966 | +1.94(+1.67%) |
Jun 30, 2022 | 113.70 | 116.95 | 113.48 | 116.41 | 102,181 | +0.72(+0.62%) |
Jun 29, 2022 | 116.61 | 116.78 | 115.50 | 115.69 | 109,800 | -0.91(-0.78%) |
Jun 28, 2022 | 119.32 | 120.46 | 116.60 | 116.60 | 132,299 | -1.33(-1.13%) |
Jun 27, 2022 | 118.37 | 118.81 | 116.84 | 117.93 | 143,528 | +0.25(+0.21%) |
Jun 24, 2022 | 114.81 | 117.91 | 114.41 | 117.68 | 288,360 | +4.15(+3.66%) |
Jun 23, 2022 | 112.80 | 113.68 | 111.94 | 113.53 | 98,690 | +0.48(+0.42%) |
Jun 22, 2022 | 111.36 | 114.08 | 111.15 | 113.05 | 154,322 | +0.02(+0.02%) |
Jun 21, 2022 | 112.04 | 113.69 | 111.23 | 113.03 | 179,392 | +2.69(+2.44%) |
Jun 17, 2022 | 108.44 | 111.08 | 108.37 | 110.34 | 412,176 | +2.45(+2.27%) |
Jun 16, 2022 | 111.49 | 111.49 | 107.19 | 107.89 | 202,172 | -6.17(-5.41%) |
Jun 15, 2022 | 113.60 | 116.10 | 113.12 | 114.05 | 238,512 | +2.32(+2.08%) |
Jun 14, 2022 | 111.03 | 113.32 | 110.36 | 111.73 | 194,391 | +0.58(+0.53%) |
Jun 13, 2022 | 113.27 | 113.94 | 110.47 | 111.14 | 184,367 | -4.95(-4.26%) |
Jun 10, 2022 | 117.72 | 118.12 | 116.00 | 116.09 | 132,121 | -3.68(-3.07%) |
Jun 09, 2022 | 121.92 | 123.03 | 119.68 | 119.77 | 121,501 | -2.15(-1.76%) |
Jun 08, 2022 | 123.02 | 124.13 | 121.20 | 121.92 | 100,359 | -2.36(-1.90%) |
Jun 07, 2022 | 121.81 | 124.29 | 121.36 | 124.28 | 110,359 | +1.62(+1.32%) |
Jun 06, 2022 | 121.75 | 124.87 | 120.97 | 122.66 | 171,790 | +1.40(+1.15%) |
Jun 03, 2022 | 121.94 | 123.03 | 121.10 | 121.26 | 107,264 | -2.04(-1.66%) |
Jun 02, 2022 | 122.01 | 123.33 | 120.80 | 123.30 | 113,532 | +2.36(+1.95%) |