Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 127.83 | 128.67 | 126.46 | 126.71 | 1,914,036 | -0.03(-0.02%) |
Aug 30, 2022 | 126.97 | 127.47 | 125.63 | 126.74 | 1,793,919 | +0.17(+0.13%) |
Aug 29, 2022 | 126.89 | 127.80 | 125.65 | 126.57 | 937,271 | -1.74(-1.36%) |
Aug 26, 2022 | 134.37 | 134.42 | 128.22 | 128.31 | 1,268,025 | -6.07(-4.51%) |
Aug 25, 2022 | 133.68 | 134.45 | 132.38 | 134.38 | 980,833 | +2.31(+1.75%) |
Aug 24, 2022 | 131.42 | 132.92 | 131.06 | 132.06 | 1,032,897 | +1.02(+0.78%) |
Aug 23, 2022 | 131.51 | 132.49 | 130.46 | 131.05 | 1,202,722 | -1.28(-0.97%) |
Aug 22, 2022 | 133.68 | 134.40 | 131.96 | 132.33 | 1,265,931 | -3.64(-2.67%) |
Aug 19, 2022 | 137.68 | 138.05 | 135.61 | 135.97 | 1,495,439 | -2.32(-1.68%) |
Aug 18, 2022 | 140.18 | 140.26 | 137.09 | 138.29 | 1,761,492 | -2.29(-1.63%) |
Aug 17, 2022 | 147.05 | 147.21 | 138.35 | 140.58 | 4,159,702 | +9.41(+7.17%) |
Aug 16, 2022 | 131.29 | 131.82 | 130.08 | 131.18 | 1,818,691 | -1.12(-0.84%) |
Aug 15, 2022 | 131.68 | 133.00 | 131.08 | 132.29 | 1,306,819 | +0.35(+0.26%) |
Aug 12, 2022 | 130.67 | 132.03 | 129.85 | 131.95 | 876,302 | +1.58(+1.21%) |
Aug 11, 2022 | 131.31 | 133.51 | 130.01 | 130.37 | 1,176,629 | -0.62(-0.48%) |
Aug 10, 2022 | 129.79 | 131.18 | 128.59 | 130.99 | 1,034,521 | +3.66(+2.87%) |
Aug 09, 2022 | 130.91 | 130.91 | 126.48 | 127.33 | 905,547 | -3.60(-2.75%) |
Aug 08, 2022 | 132.59 | 132.81 | 130.55 | 130.93 | 1,272,358 | -1.08(-0.82%) |
Aug 05, 2022 | 130.68 | 132.23 | 130.17 | 132.00 | 684,038 | -0.16(-0.12%) |
Aug 04, 2022 | 133.07 | 133.38 | 131.15 | 132.16 | 906,440 | -0.78(-0.59%) |
Aug 03, 2022 | 131.85 | 133.64 | 131.42 | 132.94 | 2,138,893 | +3.24(+2.50%) |
Aug 02, 2022 | 130.82 | 133.06 | 129.52 | 129.70 | 1,415,587 | -2.12(-1.61%) |
Aug 01, 2022 | 131.91 | 133.61 | 131.66 | 131.83 | 1,094,860 | -0.66(-0.50%) |
Jul 29, 2022 | 129.69 | 132.88 | 129.33 | 132.49 | 2,241,840 | +2.96(+2.28%) |
Jul 28, 2022 | 126.63 | 130.24 | 125.26 | 129.53 | 1,883,993 | +3.36(+2.66%) |
Jul 27, 2022 | 123.54 | 126.79 | 123.21 | 126.18 | 1,514,981 | +2.51(+2.03%) |
Jul 26, 2022 | 123.16 | 124.12 | 121.89 | 123.67 | 1,275,272 | +0.90(+0.73%) |
Jul 25, 2022 | 123.55 | 123.90 | 121.71 | 122.77 | 1,056,700 | -0.77(-0.62%) |
Jul 22, 2022 | 125.88 | 127.00 | 122.82 | 123.54 | 1,092,587 | -2.12(-1.69%) |
Jul 21, 2022 | 120.65 | 125.81 | 120.65 | 125.66 | 1,702,994 | +7.24(+6.11%) |
Jul 20, 2022 | 118.49 | 119.75 | 117.82 | 118.42 | 1,332,601 | +0.79(+0.67%) |
Jul 19, 2022 | 115.58 | 117.91 | 114.97 | 117.63 | 1,312,724 | +3.90(+3.43%) |
Jul 18, 2022 | 117.52 | 117.96 | 113.08 | 113.73 | 1,192,487 | -3.68(-3.13%) |
Jul 15, 2022 | 116.37 | 117.45 | 114.61 | 117.40 | 981,222 | +2.92(+2.55%) |
Jul 14, 2022 | 115.69 | 116.32 | 111.66 | 114.49 | 1,363,738 | -2.74(-2.33%) |
Jul 13, 2022 | 116.00 | 118.26 | 115.46 | 117.22 | 1,394,761 | -0.58(-0.49%) |
Jul 12, 2022 | 120.96 | 121.93 | 117.32 | 117.81 | 1,211,310 | -3.83(-3.15%) |
Jul 11, 2022 | 120.15 | 121.98 | 119.56 | 121.64 | 1,320,262 | +0.60(+0.50%) |
Jul 08, 2022 | 119.51 | 121.73 | 119.51 | 121.04 | 1,282,806 | -0.63(-0.52%) |
Jul 07, 2022 | 119.54 | 121.74 | 119.17 | 121.67 | 1,236,072 | +1.95(+1.63%) |
Jul 06, 2022 | 119.35 | 120.87 | 119.11 | 119.72 | 1,662,252 | +0.61(+0.51%) |
Jul 05, 2022 | 116.34 | 119.23 | 115.09 | 119.11 | 1,963,392 | +1.33(+1.13%) |
Jul 01, 2022 | 117.36 | 118.32 | 115.30 | 117.78 | 1,135,786 | +0.64(+0.55%) |
Jun 30, 2022 | 114.40 | 118.30 | 114.40 | 117.14 | 1,633,958 | +0.86(+0.74%) |
Jun 29, 2022 | 115.58 | 116.91 | 114.64 | 116.28 | 919,294 | +0.83(+0.72%) |
Jun 28, 2022 | 118.79 | 119.57 | 115.11 | 115.45 | 1,445,970 | -3.46(-2.91%) |
Jun 27, 2022 | 120.15 | 120.61 | 118.20 | 118.91 | 1,830,884 | -0.71(-0.59%) |
Jun 24, 2022 | 118.30 | 119.68 | 116.82 | 119.62 | 3,833,133 | +2.65(+2.27%) |
Jun 23, 2022 | 113.02 | 117.12 | 112.70 | 116.97 | 1,826,692 | +4.73(+4.22%) |
Jun 22, 2022 | 111.11 | 113.50 | 110.97 | 112.23 | 2,621,345 | -0.08(-0.07%) |
Jun 21, 2022 | 112.84 | 113.98 | 112.19 | 112.31 | 1,610,378 | +1.15(+1.04%) |
Jun 17, 2022 | 113.19 | 115.12 | 111.12 | 111.16 | 2,718,853 | -2.22(-1.96%) |
Jun 16, 2022 | 112.23 | 113.50 | 111.80 | 113.38 | 1,623,927 | -1.49(-1.30%) |
Jun 15, 2022 | 115.63 | 116.15 | 112.20 | 114.87 | 1,912,609 | +0.45(+0.40%) |
Jun 14, 2022 | 114.39 | 115.09 | 111.69 | 114.41 | 1,332,375 | -0.27(-0.23%) |
Jun 13, 2022 | 114.88 | 116.08 | 113.79 | 114.68 | 1,425,411 | -4.23(-3.56%) |
Jun 10, 2022 | 119.96 | 120.25 | 118.25 | 118.91 | 1,398,835 | -3.52(-2.88%) |
Jun 09, 2022 | 124.36 | 125.17 | 122.42 | 122.43 | 825,785 | -2.66(-2.13%) |
Jun 08, 2022 | 126.12 | 126.87 | 124.66 | 125.09 | 1,064,090 | -2.03(-1.60%) |
Jun 07, 2022 | 124.83 | 129.40 | 124.83 | 127.13 | 1,253,550 | +1.25(+1.00%) |
Jun 06, 2022 | 127.60 | 128.21 | 125.22 | 125.87 | 1,328,858 | -0.85(-0.67%) |
Jun 03, 2022 | 125.86 | 126.95 | 124.68 | 126.72 | 1,746,799 | -0.60(-0.47%) |
Jun 02, 2022 | 121.27 | 127.41 | 120.62 | 127.32 | 1,464,560 | +5.93(+4.88%) |