Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 114.47 | 115.94 | 113.33 | 114.01 | 34,566,144 | -0.47(-0.41%) |
Aug 30, 2022 | 116.34 | 117.12 | 112.80 | 114.48 | 37,932,932 | -1.45(-1.25%) |
Aug 29, 2022 | 118.08 | 118.08 | 114.85 | 115.93 | 55,404,724 | -2.48(-2.09%) |
Aug 26, 2022 | 131.70 | 132.03 | 117.98 | 118.40 | 42,405,212 | -12.49(-9.54%) |
Aug 25, 2022 | 129.34 | 131.36 | 128.95 | 130.89 | 51,758,984 | +1.58(+1.22%) |
Aug 24, 2022 | 129.19 | 129.82 | 128.09 | 129.31 | 17,043,684 | -0.65(-0.50%) |
Aug 23, 2022 | 129.28 | 130.58 | 129.01 | 129.96 | 17,188,754 | +0.15(+0.11%) |
Aug 22, 2022 | 131.37 | 131.73 | 129.30 | 129.82 | 11,106,860 | -3.31(-2.49%) |
Aug 19, 2022 | 132.59 | 133.54 | 131.30 | 133.13 | 13,866,280 | +0.01(+0.01%) |
Aug 18, 2022 | 133.77 | 133.81 | 131.94 | 133.12 | 6,340,470 | -0.68(-0.51%) |
Aug 17, 2022 | 134.72 | 135.03 | 133.47 | 133.80 | 5,373,270 | -2.57(-1.88%) |
Aug 16, 2022 | 136.56 | 137.31 | 135.11 | 136.37 | 4,839,760 | -1.06(-0.77%) |
Aug 15, 2022 | 137.39 | 138.04 | 136.57 | 137.43 | 2,576,228 | -0.74(-0.53%) |
Aug 12, 2022 | 136.47 | 138.22 | 136.47 | 138.16 | 2,586,196 | +2.34(+1.72%) |
Aug 11, 2022 | 136.13 | 137.44 | 135.56 | 135.82 | 2,532,510 | +0.25(+0.19%) |
Aug 10, 2022 | 136.02 | 136.68 | 135.08 | 135.57 | 2,806,572 | +1.40(+1.04%) |
Aug 09, 2022 | 134.60 | 135.27 | 133.58 | 134.17 | 3,562,960 | -0.58(-0.43%) |
Aug 08, 2022 | 134.34 | 136.27 | 133.93 | 134.75 | 3,469,295 | +0.97(+0.73%) |
Aug 05, 2022 | 133.42 | 134.76 | 132.85 | 133.78 | 4,614,063 | -0.64(-0.48%) |
Aug 04, 2022 | 130.22 | 134.62 | 129.96 | 134.42 | 6,583,476 | +4.20(+3.23%) |
Aug 03, 2022 | 128.78 | 130.51 | 128.46 | 130.22 | 3,014,078 | +1.58(+1.23%) |
Aug 02, 2022 | 129.41 | 130.29 | 128.53 | 128.64 | 2,972,747 | -1.46(-1.12%) |
Aug 01, 2022 | 129.01 | 130.74 | 128.49 | 130.10 | 3,146,887 | +0.11(+0.08%) |
Jul 29, 2022 | 127.75 | 130.43 | 126.89 | 130.00 | 4,405,955 | +2.60(+2.04%) |
Jul 28, 2022 | 126.96 | 127.63 | 125.51 | 127.39 | 3,409,399 | +1.37(+1.09%) |
Jul 27, 2022 | 126.71 | 127.25 | 124.85 | 126.02 | 5,544,556 | -1.72(-1.34%) |
Jul 26, 2022 | 130.24 | 132.23 | 125.71 | 127.74 | 13,828,146 | +6.02(+4.94%) |
Jul 25, 2022 | 121.61 | 122.60 | 121.41 | 121.72 | 2,601,914 | +0.00(+0.00%) |
Jul 22, 2022 | 122.20 | 122.48 | 121.14 | 121.72 | 1,939,373 | +0.16(+0.13%) |
Jul 21, 2022 | 120.74 | 121.60 | 120.13 | 121.56 | 1,838,784 | +0.85(+0.71%) |
Jul 20, 2022 | 119.90 | 121.13 | 119.66 | 120.71 | 2,209,668 | +0.80(+0.67%) |
Jul 19, 2022 | 118.34 | 120.04 | 118.03 | 119.91 | 3,097,734 | +2.92(+2.50%) |
Jul 18, 2022 | 118.15 | 118.73 | 116.64 | 116.99 | 2,798,698 | -1.11(-0.94%) |
Jul 15, 2022 | 117.86 | 118.29 | 116.39 | 118.10 | 2,907,710 | +1.65(+1.42%) |
Jul 14, 2022 | 115.24 | 116.66 | 114.24 | 116.45 | 2,782,915 | -0.05(-0.05%) |
Jul 13, 2022 | 116.17 | 117.52 | 115.86 | 116.50 | 2,742,777 | -1.66(-1.41%) |
Jul 12, 2022 | 117.21 | 119.82 | 117.13 | 118.16 | 2,906,364 | +1.08(+0.92%) |
Jul 11, 2022 | 116.83 | 118.44 | 116.66 | 117.08 | 2,967,707 | +0.26(+0.23%) |
Jul 08, 2022 | 117.82 | 118.12 | 116.29 | 116.82 | 2,417,101 | -1.21(-1.02%) |
Jul 07, 2022 | 118.10 | 118.26 | 115.77 | 118.03 | 3,801,105 | +0.19(+0.16%) |
Jul 06, 2022 | 117.53 | 118.88 | 116.13 | 117.83 | 3,340,457 | +0.57(+0.49%) |
Jul 05, 2022 | 115.24 | 117.47 | 113.99 | 117.26 | 4,305,943 | +0.65(+0.56%) |
Jul 01, 2022 | 117.44 | 117.83 | 114.90 | 116.61 | 4,104,892 | -0.84(-0.71%) |
Jun 30, 2022 | 116.81 | 118.17 | 115.53 | 117.44 | 3,681,058 | -0.33(-0.28%) |
Jun 29, 2022 | 117.98 | 118.29 | 116.90 | 117.77 | 3,108,438 | -0.51(-0.43%) |
Jun 28, 2022 | 121.48 | 122.13 | 118.12 | 118.28 | 2,654,889 | -2.24(-1.86%) |
Jun 27, 2022 | 121.98 | 122.22 | 120.06 | 120.52 | 2,631,295 | -1.39(-1.14%) |
Jun 24, 2022 | 119.37 | 122.11 | 119.11 | 121.91 | 4,032,194 | +3.79(+3.21%) |
Jun 23, 2022 | 118.17 | 118.95 | 116.62 | 118.12 | 2,469,217 | -0.23(-0.19%) |
Jun 22, 2022 | 116.86 | 119.42 | 116.34 | 118.34 | 3,196,297 | +0.35(+0.30%) |
Jun 21, 2022 | 118.29 | 118.96 | 117.32 | 117.99 | 4,108,073 | +0.16(+0.13%) |
Jun 17, 2022 | 118.68 | 119.69 | 116.82 | 117.83 | 7,912,812 | -1.00(-0.84%) |
Jun 16, 2022 | 120.29 | 120.29 | 118.28 | 118.83 | 4,107,581 | -3.08(-2.52%) |
Jun 15, 2022 | 123.21 | 124.04 | 120.77 | 121.91 | 3,604,004 | -0.83(-0.68%) |
Jun 14, 2022 | 124.04 | 125.56 | 121.97 | 122.74 | 2,947,659 | -1.02(-0.82%) |
Jun 13, 2022 | 124.09 | 125.55 | 123.08 | 123.76 | 4,534,884 | -1.16(-0.93%) |
Jun 10, 2022 | 128.87 | 129.30 | 124.86 | 124.92 | 6,484,477 | -5.93(-4.53%) |
Jun 09, 2022 | 132.06 | 133.58 | 130.81 | 130.85 | 2,389,216 | -1.13(-0.85%) |
Jun 08, 2022 | 132.10 | 133.05 | 130.95 | 131.97 | 1,885,762 | -1.32(-0.99%) |
Jun 07, 2022 | 131.99 | 133.40 | 130.52 | 133.29 | 1,989,274 | +0.60(+0.45%) |
Jun 06, 2022 | 132.85 | 133.68 | 132.18 | 132.69 | 1,736,159 | +0.22(+0.16%) |
Jun 03, 2022 | 133.41 | 133.83 | 131.88 | 132.47 | 2,067,582 | -2.01(-1.49%) |
Jun 02, 2022 | 133.88 | 134.58 | 131.14 | 134.48 | 2,095,141 | +1.60(+1.20%) |