Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 131.99 | 132.99 | 127.95 | 129.76 | 2,390,418 | -2.21(-1.67%) |
Aug 30, 2022 | 136.08 | 136.23 | 130.27 | 131.97 | 1,971,310 | -4.26(-3.12%) |
Aug 29, 2022 | 135.63 | 138.16 | 134.12 | 136.23 | 1,224,780 | -0.93(-0.68%) |
Aug 26, 2022 | 141.18 | 142.61 | 137.06 | 137.15 | 1,649,857 | -3.61(-2.57%) |
Aug 25, 2022 | 135.42 | 140.79 | 135.42 | 140.76 | 1,512,304 | +5.93(+4.40%) |
Aug 24, 2022 | 132.65 | 135.76 | 132.07 | 134.83 | 1,141,255 | +0.65(+0.49%) |
Aug 23, 2022 | 133.67 | 136.88 | 133.47 | 134.18 | 1,475,363 | +2.00(+1.51%) |
Aug 22, 2022 | 132.73 | 134.22 | 131.70 | 132.18 | 1,802,748 | -2.69(-2.00%) |
Aug 19, 2022 | 137.37 | 137.45 | 133.20 | 134.87 | 1,415,309 | -4.27(-3.07%) |
Aug 18, 2022 | 138.49 | 139.69 | 138.08 | 139.13 | 805,129 | +2.02(+1.47%) |
Aug 17, 2022 | 136.84 | 138.61 | 136.51 | 137.11 | 1,093,691 | -2.13(-1.53%) |
Aug 16, 2022 | 138.93 | 140.40 | 138.50 | 139.24 | 1,059,622 | +0.76(+0.55%) |
Aug 15, 2022 | 137.39 | 138.63 | 133.97 | 138.48 | 1,704,702 | -1.00(-0.71%) |
Aug 12, 2022 | 138.72 | 140.23 | 137.42 | 139.48 | 1,140,291 | +0.97(+0.70%) |
Aug 11, 2022 | 140.09 | 142.41 | 138.24 | 138.51 | 1,647,050 | +0.40(+0.29%) |
Aug 10, 2022 | 137.47 | 139.17 | 136.60 | 138.11 | 1,709,531 | +2.83(+2.09%) |
Aug 09, 2022 | 134.24 | 135.95 | 133.18 | 135.28 | 1,568,371 | +1.99(+1.49%) |
Aug 08, 2022 | 135.29 | 136.63 | 132.79 | 133.29 | 1,937,694 | -0.09(-0.07%) |
Aug 05, 2022 | 129.27 | 135.32 | 129.26 | 133.38 | 1,507,658 | +2.33(+1.78%) |
Aug 04, 2022 | 128.60 | 132.95 | 127.87 | 131.04 | 1,719,280 | +2.78(+2.17%) |
Aug 03, 2022 | 129.11 | 129.87 | 127.73 | 128.26 | 1,568,366 | -0.72(-0.56%) |
Aug 02, 2022 | 130.56 | 131.24 | 126.22 | 128.98 | 2,192,076 | -2.66(-2.02%) |
Aug 01, 2022 | 131.29 | 132.63 | 129.22 | 131.64 | 1,587,885 | -0.92(-0.69%) |
Jul 29, 2022 | 128.87 | 132.87 | 127.58 | 132.56 | 3,863,936 | +5.27(+4.14%) |
Jul 28, 2022 | 124.92 | 128.86 | 124.44 | 127.28 | 2,483,220 | +3.00(+2.41%) |
Jul 27, 2022 | 120.27 | 124.88 | 118.68 | 124.29 | 2,396,431 | +3.92(+3.26%) |
Jul 26, 2022 | 118.53 | 121.32 | 117.76 | 120.36 | 1,740,515 | +1.04(+0.87%) |
Jul 25, 2022 | 118.48 | 120.16 | 117.38 | 119.32 | 1,937,258 | +2.32(+1.99%) |
Jul 22, 2022 | 126.11 | 127.60 | 116.42 | 117.00 | 3,529,553 | -8.45(-6.74%) |
Jul 21, 2022 | 120.15 | 125.50 | 118.30 | 125.45 | 3,509,430 | +10.51(+9.15%) |
Jul 20, 2022 | 114.57 | 115.83 | 112.79 | 114.94 | 2,397,312 | +0.51(+0.44%) |
Jul 19, 2022 | 112.22 | 115.28 | 111.28 | 114.43 | 2,257,111 | +2.69(+2.41%) |
Jul 18, 2022 | 110.15 | 113.48 | 109.88 | 111.73 | 2,902,421 | +4.05(+3.76%) |
Jul 15, 2022 | 106.73 | 107.81 | 105.04 | 107.68 | 1,757,641 | +1.90(+1.80%) |
Jul 14, 2022 | 103.96 | 106.56 | 103.23 | 105.78 | 2,302,760 | -1.31(-1.22%) |
Jul 13, 2022 | 105.09 | 107.84 | 104.48 | 107.09 | 1,589,862 | +0.53(+0.49%) |
Jul 12, 2022 | 105.25 | 108.92 | 104.76 | 106.56 | 2,463,025 | +1.31(+1.24%) |
Jul 11, 2022 | 104.83 | 109.46 | 104.83 | 105.25 | 2,508,417 | -1.15(-1.08%) |
Jul 08, 2022 | 109.28 | 109.28 | 104.90 | 106.41 | 2,049,020 | -1.44(-1.34%) |
Jul 07, 2022 | 107.37 | 109.77 | 105.73 | 107.85 | 3,097,343 | +4.47(+4.32%) |
Jul 06, 2022 | 100.45 | 104.32 | 100.13 | 103.38 | 3,307,508 | +1.28(+1.25%) |
Jul 05, 2022 | 99.56 | 102.15 | 97.73 | 102.10 | 2,562,030 | -1.02(-0.98%) |
Jul 01, 2022 | 101.75 | 104.53 | 100.54 | 103.12 | 1,878,008 | +1.20(+1.18%) |
Jun 30, 2022 | 101.08 | 103.08 | 99.80 | 101.92 | 2,194,852 | -1.80(-1.73%) |
Jun 29, 2022 | 105.74 | 105.81 | 101.73 | 103.71 | 1,508,945 | -1.19(-1.13%) |
Jun 28, 2022 | 107.59 | 109.83 | 104.49 | 104.90 | 1,976,672 | -2.03(-1.90%) |
Jun 27, 2022 | 109.25 | 109.25 | 105.65 | 106.93 | 1,996,614 | -0.97(-0.90%) |
Jun 24, 2022 | 104.71 | 108.25 | 103.59 | 107.91 | 2,886,729 | +4.88(+4.73%) |
Jun 23, 2022 | 104.93 | 105.88 | 100.61 | 103.03 | 2,275,152 | -1.75(-1.67%) |
Jun 22, 2022 | 105.25 | 106.19 | 103.01 | 104.78 | 3,180,769 | -4.30(-3.94%) |
Jun 21, 2022 | 115.62 | 115.62 | 108.85 | 109.07 | 2,600,825 | -1.68(-1.52%) |
Jun 17, 2022 | 109.77 | 112.89 | 108.63 | 110.75 | 4,764,737 | +1.38(+1.26%) |
Jun 16, 2022 | 109.50 | 111.71 | 107.62 | 109.37 | 3,128,850 | -3.78(-3.34%) |
Jun 15, 2022 | 114.98 | 117.56 | 110.26 | 113.15 | 3,683,143 | +2.66(+2.41%) |
Jun 14, 2022 | 109.79 | 112.49 | 109.39 | 110.49 | 2,760,067 | +1.41(+1.29%) |
Jun 13, 2022 | 112.56 | 112.69 | 107.81 | 109.08 | 3,328,002 | -7.68(-6.57%) |
Jun 10, 2022 | 116.85 | 118.56 | 115.43 | 116.76 | 2,295,695 | -3.39(-2.82%) |
Jun 09, 2022 | 124.35 | 124.43 | 120.00 | 120.15 | 2,463,141 | -6.02(-4.77%) |
Jun 08, 2022 | 127.88 | 129.38 | 125.16 | 126.17 | 1,823,393 | -3.81(-2.93%) |
Jun 07, 2022 | 124.85 | 130.21 | 124.03 | 129.98 | 2,089,683 | +4.19(+3.33%) |
Jun 06, 2022 | 126.75 | 126.95 | 123.94 | 125.79 | 1,680,973 | +0.74(+0.59%) |
Jun 03, 2022 | 125.62 | 127.65 | 124.30 | 125.05 | 1,634,427 | -2.84(-2.22%) |
Jun 02, 2022 | 128.83 | 130.47 | 126.96 | 127.89 | 1,598,704 | +0.89(+0.70%) |