Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 131.59 | 132.07 | 129.29 | 129.46 | 82,629 | -2.33(-1.77%) |
Aug 30, 2022 | 133.41 | 133.67 | 130.96 | 131.79 | 131,102 | -0.81(-0.61%) |
Aug 29, 2022 | 130.73 | 133.30 | 130.46 | 132.60 | 303,178 | +0.50(+0.38%) |
Aug 26, 2022 | 137.46 | 137.51 | 131.90 | 132.10 | 103,195 | -6.00(-4.34%) |
Aug 25, 2022 | 136.31 | 138.10 | 135.84 | 138.10 | 87,087 | +1.87(+1.37%) |
Aug 24, 2022 | 135.71 | 137.36 | 135.27 | 136.23 | 82,948 | +0.94(+0.69%) |
Aug 23, 2022 | 134.86 | 136.57 | 134.72 | 135.29 | 105,510 | +0.17(+0.13%) |
Aug 22, 2022 | 137.04 | 137.07 | 135.00 | 135.12 | 150,578 | -5.26(-3.75%) |
Aug 19, 2022 | 140.82 | 141.18 | 139.61 | 140.38 | 139,118 | -2.40(-1.68%) |
Aug 18, 2022 | 142.55 | 143.50 | 142.07 | 142.78 | 143,504 | -0.17(-0.12%) |
Aug 17, 2022 | 143.53 | 143.80 | 141.85 | 142.95 | 91,361 | +0.44(+0.31%) |
Aug 16, 2022 | 141.17 | 143.08 | 140.90 | 142.51 | 94,217 | -0.19(-0.13%) |
Aug 15, 2022 | 142.26 | 143.03 | 141.61 | 142.70 | 117,200 | -0.96(-0.67%) |
Aug 12, 2022 | 142.38 | 143.86 | 141.63 | 143.66 | 188,149 | +1.37(+0.96%) |
Aug 11, 2022 | 143.49 | 144.34 | 141.81 | 142.29 | 259,154 | -0.01(-0.01%) |
Aug 10, 2022 | 142.40 | 143.56 | 141.77 | 142.30 | 76,192 | +3.42(+2.46%) |
Aug 09, 2022 | 140.90 | 140.90 | 138.46 | 138.88 | 119,141 | -1.55(-1.10%) |
Aug 08, 2022 | 141.10 | 141.79 | 139.94 | 140.43 | 117,659 | +0.82(+0.59%) |
Aug 05, 2022 | 138.55 | 139.78 | 137.91 | 139.61 | 123,870 | -2.27(-1.60%) |
Aug 04, 2022 | 140.62 | 142.00 | 140.41 | 141.88 | 93,579 | +2.10(+1.50%) |
Aug 03, 2022 | 137.82 | 140.10 | 137.05 | 139.78 | 161,751 | +2.11(+1.53%) |
Aug 02, 2022 | 138.08 | 139.23 | 137.33 | 137.67 | 95,858 | -3.10(-2.20%) |
Aug 01, 2022 | 139.59 | 141.66 | 139.48 | 140.77 | 196,410 | +2.01(+1.45%) |
Jul 29, 2022 | 137.54 | 138.87 | 136.88 | 138.76 | 192,779 | +2.69(+1.98%) |
Jul 28, 2022 | 132.16 | 136.35 | 132.05 | 136.07 | 170,530 | +5.45(+4.17%) |
Jul 27, 2022 | 127.98 | 131.00 | 127.83 | 130.62 | 151,677 | +6.02(+4.83%) |
Jul 26, 2022 | 127.44 | 131.22 | 123.51 | 124.60 | 229,335 | -5.69(-4.37%) |
Jul 25, 2022 | 130.82 | 131.09 | 129.63 | 130.29 | 125,164 | +1.46(+1.13%) |
Jul 22, 2022 | 130.15 | 130.97 | 128.34 | 128.83 | 130,743 | -0.68(-0.53%) |
Jul 21, 2022 | 128.65 | 129.85 | 128.04 | 129.51 | 114,993 | +2.80(+2.21%) |
Jul 20, 2022 | 128.07 | 128.57 | 125.74 | 126.71 | 178,979 | -2.13(-1.65%) |
Jul 19, 2022 | 126.90 | 129.21 | 126.87 | 128.84 | 144,161 | +5.63(+4.57%) |
Jul 18, 2022 | 124.75 | 125.40 | 122.88 | 123.21 | 238,325 | +0.95(+0.78%) |
Jul 15, 2022 | 120.54 | 123.40 | 119.38 | 122.26 | 170,768 | -0.54(-0.44%) |
Jul 14, 2022 | 120.68 | 123.12 | 119.62 | 122.80 | 310,344 | +0.72(+0.59%) |
Jul 13, 2022 | 120.03 | 123.01 | 119.92 | 122.08 | 194,087 | -0.04(-0.03%) |
Jul 12, 2022 | 121.57 | 123.36 | 121.37 | 122.12 | 134,453 | +1.34(+1.11%) |
Jul 11, 2022 | 121.24 | 122.13 | 120.47 | 120.78 | 231,480 | -2.72(-2.20%) |
Jul 08, 2022 | 123.00 | 123.87 | 122.19 | 123.50 | 83,042 | -0.62(-0.50%) |
Jul 07, 2022 | 124.22 | 125.08 | 123.24 | 124.12 | 235,963 | +1.76(+1.44%) |
Jul 06, 2022 | 121.50 | 122.92 | 120.84 | 122.36 | 295,130 | +2.84(+2.38%) |
Jul 05, 2022 | 116.91 | 119.53 | 116.68 | 119.52 | 163,364 | -3.13(-2.55%) |
Jul 01, 2022 | 120.30 | 122.65 | 119.95 | 122.65 | 100,562 | +0.43(+0.35%) |
Jun 30, 2022 | 119.84 | 122.96 | 119.21 | 122.22 | 116,476 | -1.03(-0.84%) |
Jun 29, 2022 | 123.15 | 124.19 | 122.66 | 123.25 | 245,002 | +1.00(+0.82%) |
Jun 28, 2022 | 124.43 | 125.48 | 122.25 | 122.25 | 190,303 | -0.14(-0.11%) |
Jun 27, 2022 | 123.38 | 123.79 | 122.00 | 122.39 | 201,659 | -2.63(-2.10%) |
Jun 24, 2022 | 122.30 | 125.02 | 122.22 | 125.02 | 143,045 | +5.32(+4.44%) |
Jun 23, 2022 | 118.16 | 119.75 | 118.01 | 119.70 | 158,893 | +3.67(+3.17%) |
Jun 22, 2022 | 115.06 | 117.53 | 114.95 | 116.03 | 165,247 | -0.24(-0.21%) |
Jun 21, 2022 | 116.26 | 117.19 | 115.99 | 116.27 | 319,327 | +2.55(+2.24%) |
Jun 17, 2022 | 113.76 | 115.03 | 113.02 | 113.72 | 165,021 | +1.04(+0.92%) |
Jun 16, 2022 | 112.37 | 114.52 | 112.04 | 112.68 | 184,446 | -3.32(-2.86%) |
Jun 15, 2022 | 114.27 | 116.89 | 113.76 | 116.00 | 170,460 | +3.09(+2.74%) |
Jun 14, 2022 | 113.81 | 114.63 | 112.08 | 112.91 | 249,893 | -1.78(-1.56%) |
Jun 13, 2022 | 115.33 | 116.31 | 114.40 | 114.69 | 226,914 | -5.92(-4.90%) |
Jun 10, 2022 | 120.94 | 121.39 | 119.73 | 120.61 | 284,545 | -2.64(-2.14%) |
Jun 09, 2022 | 125.80 | 125.92 | 123.22 | 123.25 | 326,990 | -4.52(-3.54%) |
Jun 08, 2022 | 128.93 | 129.50 | 127.62 | 127.77 | 400,742 | -3.34(-2.55%) |
Jun 07, 2022 | 128.35 | 131.11 | 128.25 | 131.11 | 192,799 | -0.31(-0.24%) |
Jun 06, 2022 | 132.20 | 132.94 | 130.82 | 131.42 | 150,251 | +0.73(+0.56%) |
Jun 03, 2022 | 130.09 | 131.11 | 129.76 | 130.69 | 111,212 | -1.31(-0.99%) |
Jun 02, 2022 | 130.29 | 132.00 | 129.73 | 132.00 | 288,277 | +4.87(+3.83%) |