Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 12, 2022 | 130.04 | 131.57 | 129.14 | 131.40 | 17,139 | +1.85(+1.43%) |
Aug 11, 2022 | 132.57 | 133.61 | 129.39 | 129.55 | 19,170 | -1.47(-1.12%) |
Aug 10, 2022 | 129.85 | 131.21 | 129.35 | 131.02 | 56,670 | +5.34(+4.25%) |
Aug 09, 2022 | 127.78 | 127.96 | 125.11 | 125.68 | 20,095 | -3.41(-2.64%) |
Aug 08, 2022 | 128.78 | 131.24 | 128.78 | 129.09 | 52,228 | +1.36(+1.06%) |
Aug 05, 2022 | 125.26 | 128.19 | 124.89 | 127.73 | 15,530 | +0.37(+0.29%) |
Aug 04, 2022 | 127.76 | 127.76 | 126.16 | 127.36 | 22,164 | -0.50(-0.39%) |
Aug 03, 2022 | 124.08 | 128.05 | 124.08 | 127.86 | 60,522 | +5.06(+4.12%) |
Aug 02, 2022 | 120.45 | 123.23 | 120.25 | 122.80 | 18,644 | +1.59(+1.31%) |
Aug 01, 2022 | 119.67 | 122.22 | 118.44 | 121.21 | 15,002 | +0.55(+0.46%) |
Jul 29, 2022 | 120.14 | 120.78 | 118.55 | 120.66 | 14,613 | +0.79(+0.66%) |
Jul 28, 2022 | 118.50 | 119.87 | 116.52 | 119.87 | 11,540 | +1.40(+1.18%) |
Jul 27, 2022 | 115.44 | 119.06 | 115.25 | 118.47 | 29,729 | +4.43(+3.88%) |
Jul 26, 2022 | 117.08 | 117.08 | 113.67 | 114.04 | 15,387 | -3.79(-3.22%) |
Jul 25, 2022 | 119.70 | 119.70 | 117.16 | 117.83 | 21,845 | -1.63(-1.36%) |
Jul 22, 2022 | 122.62 | 123.44 | 118.93 | 119.46 | 23,396 | -3.42(-2.78%) |
Jul 21, 2022 | 120.91 | 122.90 | 120.12 | 122.88 | 30,067 | +1.89(+1.56%) |
Jul 20, 2022 | 117.45 | 121.41 | 117.45 | 120.99 | 28,094 | +4.45(+3.82%) |
Jul 19, 2022 | 114.06 | 116.62 | 113.71 | 116.54 | 20,688 | +3.81(+3.38%) |
Jul 18, 2022 | 113.96 | 115.80 | 112.42 | 112.73 | 27,238 | +0.00(+0.00%) |
Jul 15, 2022 | 111.39 | 112.75 | 110.39 | 112.73 | 24,418 | +2.79(+2.54%) |
Jul 14, 2022 | 110.23 | 110.41 | 108.16 | 109.94 | 18,796 | -1.77(-1.59%) |
Jul 13, 2022 | 110.22 | 112.37 | 109.36 | 111.71 | 49,285 | -1.08(-0.96%) |
Jul 12, 2022 | 116.46 | 117.59 | 111.97 | 112.79 | 77,522 | -3.04(-2.62%) |
Jul 11, 2022 | 118.49 | 118.49 | 115.25 | 115.83 | 37,284 | -3.64(-3.05%) |
Jul 08, 2022 | 118.41 | 120.74 | 117.08 | 119.47 | 36,714 | -0.09(-0.08%) |
Jul 07, 2022 | 116.87 | 119.69 | 116.87 | 119.56 | 32,356 | +3.65(+3.15%) |
Jul 06, 2022 | 117.05 | 118.13 | 115.29 | 115.91 | 75,745 | -0.87(-0.74%) |
Jul 05, 2022 | 111.15 | 116.78 | 110.55 | 116.78 | 60,053 | +3.90(+3.45%) |
Jul 01, 2022 | 111.63 | 113.15 | 110.24 | 112.88 | 54,160 | +1.91(+1.72%) |
Jun 30, 2022 | 111.20 | 112.34 | 108.55 | 110.97 | 44,167 | -2.10(-1.86%) |
Jun 29, 2022 | 113.66 | 113.75 | 111.89 | 113.07 | 51,402 | -0.83(-0.73%) |
Jun 28, 2022 | 118.81 | 119.30 | 113.83 | 113.90 | 47,013 | -4.21(-3.56%) |
Jun 27, 2022 | 120.66 | 120.66 | 117.06 | 118.11 | 51,340 | -2.21(-1.84%) |
Jun 24, 2022 | 116.85 | 120.32 | 116.74 | 120.32 | 38,119 | +4.72(+4.08%) |
Jun 23, 2022 | 112.20 | 115.88 | 111.58 | 115.60 | 18,126 | +4.17(+3.74%) |
Jun 22, 2022 | 109.75 | 112.76 | 109.63 | 111.43 | 28,345 | +0.46(+0.41%) |
Jun 21, 2022 | 110.60 | 113.29 | 110.57 | 110.97 | 9,497 | +2.03(+1.86%) |
Jun 17, 2022 | 105.80 | 109.56 | 105.80 | 108.94 | 43,890 | +3.44(+3.26%) |
Jun 16, 2022 | 108.38 | 108.44 | 104.72 | 105.50 | 42,625 | -5.53(-4.98%) |
Jun 15, 2022 | 109.13 | 111.24 | 108.98 | 111.03 | 31,223 | +3.05(+2.82%) |
Jun 14, 2022 | 108.81 | 109.50 | 107.10 | 107.98 | 62,735 | -0.27(-0.25%) |
Jun 13, 2022 | 111.40 | 112.16 | 107.90 | 108.25 | 56,455 | -6.95(-6.03%) |
Jun 10, 2022 | 117.48 | 117.65 | 114.63 | 115.20 | 32,578 | -4.87(-4.06%) |
Jun 09, 2022 | 123.52 | 123.71 | 120.04 | 120.07 | 23,108 | -4.26(-3.43%) |
Jun 08, 2022 | 124.62 | 125.75 | 124.27 | 124.33 | 14,421 | -0.77(-0.62%) |
Jun 07, 2022 | 122.19 | 125.17 | 122.06 | 125.10 | 21,344 | +1.68(+1.36%) |
Jun 06, 2022 | 125.17 | 125.57 | 123.08 | 123.42 | 26,134 | -0.28(-0.23%) |
Jun 03, 2022 | 124.71 | 125.59 | 123.14 | 123.70 | 25,718 | -2.69(-2.13%) |
Jun 02, 2022 | 121.00 | 126.70 | 121.00 | 126.39 | 26,351 | +5.09(+4.20%) |