Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 111.63 | 111.77 | 109.05 | 109.15 | 25,872,640 | -0.76(-0.69%) |
Aug 30, 2022 | 111.03 | 111.37 | 108.80 | 109.91 | 20,543,904 | -0.43(-0.39%) |
Aug 29, 2022 | 110.78 | 111.96 | 109.81 | 110.34 | 20,375,372 | -0.96(-0.86%) |
Aug 26, 2022 | 115.81 | 116.60 | 111.22 | 111.30 | 31,698,726 | -6.40(-5.44%) |
Aug 25, 2022 | 115.15 | 117.78 | 115.05 | 117.70 | 14,868,870 | +3.00(+2.62%) |
Aug 24, 2022 | 114.45 | 115.72 | 113.78 | 114.70 | 16,044,432 | -0.07(-0.06%) |
Aug 23, 2022 | 114.32 | 115.93 | 114.30 | 114.77 | 14,383,392 | -0.30(-0.26%) |
Aug 22, 2022 | 116.10 | 116.50 | 114.67 | 115.07 | 19,310,572 | -3.05(-2.58%) |
Aug 19, 2022 | 119.87 | 120.00 | 117.67 | 118.12 | 20,187,166 | -2.73(-2.26%) |
Aug 18, 2022 | 120.23 | 121.69 | 119.55 | 120.85 | 15,646,252 | +0.53(+0.44%) |
Aug 17, 2022 | 120.93 | 122.15 | 120.20 | 120.32 | 17,577,530 | -2.19(-1.79%) |
Aug 16, 2022 | 122.32 | 123.23 | 121.53 | 122.51 | 15,620,653 | -0.37(-0.30%) |
Aug 15, 2022 | 122.21 | 123.26 | 121.57 | 122.88 | 15,520,738 | +0.23(+0.19%) |
Aug 12, 2022 | 121.16 | 122.65 | 120.40 | 122.65 | 16,121,287 | +2.83(+2.36%) |
Aug 11, 2022 | 122.08 | 122.34 | 119.55 | 119.82 | 16,667,641 | -0.83(-0.69%) |
Aug 10, 2022 | 119.59 | 121.78 | 119.36 | 120.65 | 20,559,372 | +3.15(+2.68%) |
Aug 09, 2022 | 117.99 | 118.20 | 116.56 | 117.50 | 15,417,956 | -0.64(-0.54%) |
Aug 08, 2022 | 119.12 | 120.86 | 117.83 | 118.14 | 17,052,444 | -0.08(-0.07%) |
Aug 05, 2022 | 116.93 | 118.86 | 116.71 | 118.22 | 15,615,765 | -0.65(-0.55%) |
Aug 04, 2022 | 118.30 | 119.50 | 117.71 | 118.87 | 15,749,069 | +0.10(+0.08%) |
Aug 03, 2022 | 116.34 | 119.42 | 116.15 | 118.77 | 25,289,760 | +2.87(+2.48%) |
Aug 02, 2022 | 114.43 | 117.08 | 114.26 | 115.90 | 17,903,196 | +0.42(+0.36%) |
Aug 01, 2022 | 115.53 | 117.12 | 114.69 | 115.48 | 22,845,462 | -1.16(-0.99%) |
Jul 29, 2022 | 113.40 | 116.90 | 113.23 | 116.64 | 31,364,404 | +2.05(+1.79%) |
Jul 28, 2022 | 112.80 | 114.69 | 111.85 | 114.59 | 23,261,702 | +0.99(+0.87%) |
Jul 27, 2022 | 109.60 | 114.40 | 108.42 | 113.60 | 41,473,224 | +8.16(+7.74%) |
Jul 26, 2022 | 107.43 | 107.74 | 104.76 | 105.44 | 36,481,760 | -2.77(-2.56%) |
Jul 25, 2022 | 108.88 | 110.58 | 107.01 | 108.21 | 28,271,090 | -0.15(-0.14%) |
Jul 22, 2022 | 111.81 | 113.18 | 107.60 | 108.36 | 44,456,528 | -6.68(-5.81%) |
Jul 21, 2022 | 115.09 | 115.21 | 111.91 | 115.04 | 27,240,356 | +0.34(+0.30%) |
Jul 20, 2022 | 114.06 | 116.33 | 113.26 | 114.70 | 26,772,170 | +0.08(+0.07%) |
Jul 19, 2022 | 111.73 | 114.81 | 110.50 | 114.62 | 30,958,376 | +4.71(+4.29%) |
Jul 18, 2022 | 113.44 | 114.80 | 109.30 | 109.91 | 33,336,524 | -2.86(-2.53%) |
Jul 15, 2022 | 112.96 | 114.00 | 111.82 | 112.77 | 34,331,020 | +1.33(+1.19%) |
Jul 14, 2022 | 110.83 | 111.99 | 109.33 | 111.44 | 32,633,800 | -0.75(-0.67%) |
Jul 13, 2022 | 112.64 | 115.16 | 111.82 | 112.19 | 38,931,320 | -2.66(-2.32%) |
Jul 12, 2022 | 116.84 | 117.85 | 114.61 | 114.85 | 24,917,020 | -1.67(-1.43%) |
Jul 11, 2022 | 118.65 | 118.79 | 116.23 | 116.52 | 26,772,060 | -3.65(-3.03%) |
Jul 08, 2022 | 117.55 | 120.44 | 117.51 | 120.17 | 29,082,200 | +0.86(+0.72%) |
Jul 07, 2022 | 116.01 | 119.86 | 115.53 | 119.31 | 32,175,120 | +4.09(+3.55%) |
Jul 06, 2022 | 114.09 | 116.35 | 112.25 | 115.21 | 28,836,060 | +1.33(+1.17%) |
Jul 05, 2022 | 107.52 | 114.05 | 106.25 | 113.89 | 36,421,420 | +4.81(+4.41%) |
Jul 01, 2022 | 108.34 | 109.81 | 107.11 | 109.08 | 31,068,500 | -0.29(-0.27%) |
Jun 30, 2022 | 110.50 | 111.33 | 107.31 | 109.37 | 38,038,140 | -2.88(-2.57%) |
Jun 29, 2022 | 112.15 | 113.67 | 111.55 | 112.26 | 18,599,680 | -0.31(-0.28%) |
Jun 28, 2022 | 116.35 | 117.86 | 112.44 | 112.57 | 28,306,920 | -4.05(-3.47%) |
Jun 27, 2022 | 118.94 | 119.25 | 116.00 | 116.62 | 32,833,840 | -1.92(-1.62%) |
Jun 24, 2022 | 113.60 | 118.64 | 113.60 | 118.54 | 39,122,920 | +5.85(+5.19%) |
Jun 23, 2022 | 112.95 | 113.20 | 111.03 | 112.69 | 24,692,300 | +0.65(+0.58%) |
Jun 22, 2022 | 111.16 | 113.77 | 110.72 | 112.03 | 23,899,980 | +0.02(+0.02%) |
Jun 21, 2022 | 109.70 | 112.67 | 109.29 | 112.02 | 39,019,580 | +4.15(+3.85%) |
Jun 17, 2022 | 106.53 | 109.25 | 105.63 | 107.87 | 43,518,020 | +1.23(+1.15%) |
Jun 16, 2022 | 108.15 | 109.29 | 105.79 | 106.64 | 35,282,960 | -3.76(-3.40%) |
Jun 15, 2022 | 108.90 | 112.06 | 108.12 | 110.39 | 33,152,220 | +3.20(+2.98%) |
Jun 14, 2022 | 106.89 | 108.46 | 106.35 | 107.19 | 25,464,700 | +0.32(+0.30%) |
Jun 13, 2022 | 107.45 | 109.22 | 106.59 | 106.88 | 36,746,200 | -4.55(-4.08%) |
Jun 10, 2022 | 112.78 | 113.50 | 110.86 | 111.43 | 31,349,740 | -3.49(-3.04%) |
Jun 09, 2022 | 116.34 | 118.35 | 114.87 | 114.92 | 23,126,640 | -2.32(-1.98%) |
Jun 08, 2022 | 116.88 | 118.65 | 116.70 | 117.24 | 22,540,360 | +0.01(+0.01%) |
Jun 07, 2022 | 115.65 | 117.75 | 115.13 | 117.23 | 26,349,580 | +0.22(+0.19%) |
Jun 06, 2022 | 116.74 | 119.40 | 116.53 | 117.01 | 23,770,620 | +2.45(+2.14%) |
Jun 03, 2022 | 115.99 | 116.36 | 113.67 | 114.56 | 25,112,120 | -3.18(-2.70%) |
Jun 02, 2022 | 114.19 | 117.90 | 113.31 | 117.75 | 27,485,520 | +3.61(+3.16%) |