Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 117.29 | 118.21 | 116.81 | 117.06 | 371,255 | -0.64(-0.54%) |
Aug 30, 2022 | 118.71 | 118.88 | 117.59 | 117.70 | 187,891 | -1.65(-1.38%) |
Aug 29, 2022 | 119.37 | 119.96 | 119.01 | 119.35 | 316,979 | +0.35(+0.29%) |
Aug 26, 2022 | 120.71 | 121.32 | 118.74 | 119.00 | 283,534 | -2.57(-2.11%) |
Aug 25, 2022 | 120.59 | 121.58 | 120.14 | 121.57 | 178,052 | +1.44(+1.20%) |
Aug 24, 2022 | 119.57 | 120.61 | 119.56 | 120.13 | 204,098 | +0.52(+0.43%) |
Aug 23, 2022 | 119.10 | 120.11 | 118.97 | 119.61 | 408,714 | -1.53(-1.26%) |
Aug 22, 2022 | 121.76 | 122.45 | 120.93 | 121.14 | 446,876 | -1.34(-1.09%) |
Aug 19, 2022 | 122.14 | 122.53 | 121.54 | 122.48 | 803,595 | +0.31(+0.26%) |
Aug 18, 2022 | 122.72 | 122.83 | 121.57 | 122.17 | 172,930 | -0.47(-0.38%) |
Aug 17, 2022 | 122.58 | 123.29 | 122.22 | 122.64 | 189,748 | +0.94(+0.77%) |
Aug 16, 2022 | 121.12 | 121.70 | 120.78 | 121.70 | 236,008 | -0.88(-0.72%) |
Aug 15, 2022 | 122.10 | 122.64 | 122.04 | 122.58 | 200,629 | +0.59(+0.48%) |
Aug 12, 2022 | 122.01 | 122.29 | 121.39 | 121.99 | 569,310 | +0.01(+0.01%) |
Aug 11, 2022 | 122.38 | 122.76 | 121.79 | 121.98 | 187,829 | +0.64(+0.53%) |
Aug 10, 2022 | 121.97 | 122.24 | 121.18 | 121.34 | 343,294 | +0.56(+0.46%) |
Aug 09, 2022 | 121.54 | 121.72 | 120.71 | 120.78 | 200,393 | +0.11(+0.09%) |
Aug 08, 2022 | 121.89 | 122.39 | 120.45 | 120.67 | 194,177 | +0.12(+0.10%) |
Aug 05, 2022 | 120.88 | 120.95 | 119.73 | 120.55 | 210,509 | -1.71(-1.40%) |
Aug 04, 2022 | 121.48 | 122.45 | 121.37 | 122.26 | 166,039 | +0.61(+0.50%) |
Aug 03, 2022 | 121.04 | 121.76 | 120.37 | 121.65 | 213,400 | -0.43(-0.35%) |
Aug 02, 2022 | 123.00 | 123.19 | 122.00 | 122.08 | 227,555 | -1.62(-1.31%) |
Aug 01, 2022 | 123.56 | 123.90 | 120.53 | 123.70 | 293,518 | +0.84(+0.68%) |
Jul 29, 2022 | 122.36 | 122.86 | 121.62 | 122.86 | 404,436 | -0.38(-0.31%) |
Jul 28, 2022 | 121.17 | 123.49 | 121.12 | 123.24 | 302,775 | -0.11(-0.09%) |
Jul 27, 2022 | 122.55 | 123.36 | 121.33 | 123.35 | 220,453 | +1.37(+1.12%) |
Jul 26, 2022 | 121.77 | 122.40 | 121.49 | 121.98 | 236,622 | +0.72(+0.59%) |
Jul 25, 2022 | 120.87 | 121.34 | 120.78 | 121.27 | 207,491 | +0.83(+0.69%) |
Jul 22, 2022 | 120.17 | 121.18 | 120.17 | 120.43 | 279,133 | +1.30(+1.09%) |
Jul 21, 2022 | 116.80 | 119.20 | 116.80 | 119.13 | 212,046 | +2.38(+2.04%) |
Jul 20, 2022 | 118.41 | 118.41 | 116.10 | 116.75 | 344,224 | -2.20(-1.85%) |
Jul 19, 2022 | 119.58 | 119.69 | 118.67 | 118.95 | 305,965 | +2.00(+1.71%) |
Jul 18, 2022 | 118.51 | 118.73 | 116.63 | 116.95 | 636,793 | -0.61(-0.52%) |
Jul 15, 2022 | 116.65 | 118.00 | 116.60 | 117.56 | 370,752 | +2.27(+1.97%) |
Jul 14, 2022 | 114.49 | 115.50 | 114.21 | 115.29 | 292,108 | -1.28(-1.10%) |
Jul 13, 2022 | 115.22 | 116.94 | 115.14 | 116.57 | 257,938 | -0.68(-0.58%) |
Jul 12, 2022 | 116.67 | 118.07 | 116.41 | 117.25 | 212,626 | -0.05(-0.04%) |
Jul 11, 2022 | 116.60 | 117.97 | 116.55 | 117.30 | 269,511 | +0.18(+0.15%) |
Jul 08, 2022 | 116.29 | 117.53 | 116.29 | 117.12 | 210,994 | -0.52(-0.44%) |
Jul 07, 2022 | 117.60 | 117.81 | 117.09 | 117.64 | 681,089 | -0.77(-0.65%) |
Jul 06, 2022 | 118.51 | 118.80 | 118.06 | 118.41 | 315,185 | +0.93(+0.79%) |
Jul 05, 2022 | 117.00 | 117.52 | 116.17 | 117.48 | 273,234 | -0.52(-0.44%) |
Jul 01, 2022 | 116.33 | 118.00 | 116.23 | 118.00 | 258,186 | +1.61(+1.38%) |
Jun 30, 2022 | 115.94 | 117.14 | 115.83 | 116.39 | 207,393 | -0.97(-0.83%) |
Jun 29, 2022 | 116.41 | 117.97 | 116.34 | 117.36 | 348,351 | +2.71(+2.36%) |
Jun 28, 2022 | 116.28 | 116.46 | 114.53 | 114.65 | 582,387 | -2.87(-2.44%) |
Jun 27, 2022 | 116.49 | 118.15 | 116.17 | 117.52 | 343,664 | +0.65(+0.56%) |
Jun 24, 2022 | 115.32 | 117.05 | 115.30 | 116.87 | 296,990 | +3.50(+3.09%) |
Jun 23, 2022 | 112.95 | 113.55 | 112.57 | 113.37 | 317,998 | -0.34(-0.30%) |
Jun 22, 2022 | 112.27 | 114.30 | 112.27 | 113.71 | 380,893 | +2.66(+2.40%) |
Jun 21, 2022 | 111.34 | 111.68 | 110.90 | 111.05 | 358,350 | +1.79(+1.64%) |
Jun 17, 2022 | 110.53 | 110.97 | 109.17 | 109.26 | 1,565,844 | +0.01(+0.01%) |
Jun 16, 2022 | 109.74 | 110.35 | 107.00 | 109.25 | 1,708,002 | +1.11(+1.03%) |
Jun 15, 2022 | 108.14 | 108.80 | 106.67 | 108.14 | 474,159 | +0.08(+0.07%) |
Jun 14, 2022 | 110.16 | 110.19 | 107.53 | 108.06 | 575,658 | -2.28(-2.06%) |
Jun 13, 2022 | 111.52 | 111.96 | 110.21 | 110.34 | 487,439 | -0.71(-0.64%) |
Jun 10, 2022 | 109.99 | 111.56 | 109.68 | 111.05 | 483,341 | -0.59(-0.53%) |
Jun 09, 2022 | 114.17 | 115.06 | 111.64 | 111.64 | 418,234 | -2.67(-2.34%) |
Jun 08, 2022 | 115.30 | 115.74 | 114.20 | 114.31 | 311,266 | -2.79(-2.38%) |
Jun 07, 2022 | 116.85 | 117.39 | 116.75 | 117.10 | 489,176 | -1.62(-1.36%) |
Jun 06, 2022 | 119.20 | 120.68 | 118.32 | 118.72 | 214,797 | -0.38(-0.32%) |
Jun 03, 2022 | 119.70 | 119.72 | 119.02 | 119.10 | 331,981 | -1.39(-1.15%) |
Jun 02, 2022 | 120.07 | 120.49 | 119.31 | 120.49 | 269,725 | +1.18(+0.99%) |