Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 105.58 | 105.62 | 103.47 | 104.10 | 9,086,520 | -1.38(-1.31%) |
Aug 30, 2022 | 106.56 | 107.65 | 104.76 | 105.48 | 5,245,185 | -0.02(-0.02%) |
Aug 29, 2022 | 104.45 | 106.14 | 104.09 | 105.50 | 4,437,200 | -0.39(-0.37%) |
Aug 26, 2022 | 110.81 | 111.22 | 105.84 | 105.89 | 6,343,749 | -4.83(-4.36%) |
Aug 25, 2022 | 109.43 | 110.84 | 108.93 | 110.72 | 5,556,368 | +1.77(+1.62%) |
Aug 24, 2022 | 108.23 | 109.94 | 107.59 | 108.95 | 4,876,377 | +0.71(+0.66%) |
Aug 23, 2022 | 108.39 | 110.34 | 108.13 | 108.23 | 4,914,454 | +0.33(+0.31%) |
Aug 22, 2022 | 108.57 | 109.21 | 107.41 | 107.90 | 5,933,526 | -2.76(-2.49%) |
Aug 19, 2022 | 112.95 | 113.09 | 110.53 | 110.66 | 6,102,625 | -2.79(-2.46%) |
Aug 18, 2022 | 113.44 | 114.10 | 112.75 | 113.45 | 4,856,846 | -1.01(-0.88%) |
Aug 17, 2022 | 114.19 | 115.37 | 113.84 | 114.45 | 5,222,947 | -1.00(-0.86%) |
Aug 16, 2022 | 113.38 | 115.85 | 113.25 | 115.45 | 6,329,259 | +1.70(+1.50%) |
Aug 15, 2022 | 112.90 | 114.00 | 112.31 | 113.75 | 4,375,508 | +0.25(+0.22%) |
Aug 12, 2022 | 111.86 | 113.56 | 111.26 | 113.50 | 4,509,424 | +1.93(+1.73%) |
Aug 11, 2022 | 112.34 | 114.17 | 111.22 | 111.58 | 5,707,282 | +0.94(+0.85%) |
Aug 10, 2022 | 110.74 | 111.31 | 109.39 | 110.64 | 7,107,555 | +2.96(+2.75%) |
Aug 09, 2022 | 108.86 | 109.28 | 106.42 | 107.68 | 7,543,527 | -3.80(-3.41%) |
Aug 08, 2022 | 111.48 | 113.03 | 110.80 | 111.48 | 6,208,968 | +0.13(+0.11%) |
Aug 05, 2022 | 110.30 | 111.78 | 110.08 | 111.35 | 4,256,285 | -0.60(-0.53%) |
Aug 04, 2022 | 112.11 | 112.80 | 111.31 | 111.95 | 4,429,630 | +0.20(+0.18%) |
Aug 03, 2022 | 110.91 | 112.56 | 110.09 | 111.75 | 6,140,577 | +2.45(+2.25%) |
Aug 02, 2022 | 111.06 | 111.27 | 109.20 | 109.30 | 6,477,002 | -2.48(-2.21%) |
Aug 01, 2022 | 111.48 | 112.99 | 110.75 | 111.78 | 4,911,179 | -0.61(-0.54%) |
Jul 29, 2022 | 110.27 | 112.66 | 109.04 | 112.38 | 7,739,511 | +2.63(+2.40%) |
Jul 28, 2022 | 107.01 | 109.92 | 105.64 | 109.75 | 6,926,029 | +4.27(+4.05%) |
Jul 27, 2022 | 103.95 | 105.98 | 103.41 | 105.48 | 7,608,547 | +2.60(+2.53%) |
Jul 26, 2022 | 105.11 | 105.55 | 102.26 | 102.88 | 8,650,128 | -3.99(-3.73%) |
Jul 25, 2022 | 107.19 | 107.19 | 105.30 | 106.86 | 5,188,182 | +0.16(+0.15%) |
Jul 22, 2022 | 109.46 | 109.46 | 106.35 | 106.71 | 6,175,728 | -2.44(-2.24%) |
Jul 21, 2022 | 107.93 | 109.20 | 107.64 | 109.15 | 4,387,424 | +0.50(+0.46%) |
Jul 20, 2022 | 106.81 | 109.16 | 106.47 | 108.66 | 6,017,353 | +1.88(+1.76%) |
Jul 19, 2022 | 103.27 | 107.16 | 103.10 | 106.78 | 9,175,989 | +5.13(+5.05%) |
Jul 18, 2022 | 103.84 | 104.32 | 101.39 | 101.64 | 6,988,939 | -0.74(-0.73%) |
Jul 15, 2022 | 102.44 | 103.28 | 101.64 | 102.39 | 8,039,714 | +1.45(+1.43%) |
Jul 14, 2022 | 100.83 | 101.51 | 99.60 | 100.94 | 7,108,212 | -1.85(-1.80%) |
Jul 13, 2022 | 99.69 | 103.54 | 99.32 | 102.79 | 5,418,367 | +1.32(+1.30%) |
Jul 12, 2022 | 102.69 | 103.52 | 100.87 | 101.47 | 6,151,717 | -1.32(-1.29%) |
Jul 11, 2022 | 104.25 | 104.72 | 102.55 | 102.79 | 5,047,971 | -2.76(-2.61%) |
Jul 08, 2022 | 104.22 | 106.21 | 104.16 | 105.55 | 6,076,067 | -0.20(-0.19%) |
Jul 07, 2022 | 103.32 | 105.89 | 102.94 | 105.74 | 7,806,148 | +3.81(+3.74%) |
Jul 06, 2022 | 102.57 | 103.38 | 101.16 | 101.93 | 6,577,748 | -0.09(-0.09%) |
Jul 05, 2022 | 98.23 | 102.07 | 97.90 | 102.02 | 10,174,973 | +3.07(+3.10%) |
Jul 01, 2022 | 99.39 | 100.23 | 97.33 | 98.94 | 8,123,865 | -1.00(-1.00%) |
Jun 30, 2022 | 99.69 | 101.10 | 98.55 | 99.94 | 9,228,441 | -1.03(-1.02%) |
Jun 29, 2022 | 100.71 | 103.28 | 99.29 | 100.97 | 10,557,392 | +0.46(+0.46%) |
Jun 28, 2022 | 105.81 | 111.53 | 100.22 | 100.51 | 32,066,540 | -7.55(-6.99%) |
Jun 27, 2022 | 109.76 | 110.71 | 107.41 | 108.06 | 12,858,724 | -2.36(-2.13%) |
Jun 24, 2022 | 107.50 | 110.44 | 107.19 | 110.42 | 10,700,158 | +4.80(+4.55%) |
Jun 23, 2022 | 102.69 | 105.71 | 102.10 | 105.61 | 9,101,197 | +3.01(+2.94%) |
Jun 22, 2022 | 103.07 | 104.54 | 102.30 | 102.60 | 10,110,887 | -3.68(-3.46%) |
Jun 21, 2022 | 106.06 | 107.39 | 105.65 | 106.28 | 6,354,342 | +1.31(+1.25%) |
Jun 17, 2022 | 103.81 | 106.15 | 103.51 | 104.97 | 10,488,580 | +0.22(+0.21%) |
Jun 16, 2022 | 107.09 | 107.47 | 103.38 | 104.75 | 7,551,436 | -6.18(-5.57%) |
Jun 15, 2022 | 109.68 | 112.19 | 108.75 | 110.93 | 4,937,297 | +2.66(+2.46%) |
Jun 14, 2022 | 107.93 | 109.42 | 107.58 | 108.27 | 4,650,891 | +0.27(+0.25%) |
Jun 13, 2022 | 107.95 | 109.54 | 106.82 | 108.00 | 6,567,974 | -4.19(-3.74%) |
Jun 10, 2022 | 114.50 | 114.50 | 111.73 | 112.19 | 6,435,298 | -3.79(-3.26%) |
Jun 09, 2022 | 118.67 | 119.33 | 115.97 | 115.98 | 3,981,858 | -3.72(-3.10%) |
Jun 08, 2022 | 118.23 | 121.08 | 117.79 | 119.70 | 4,464,415 | +0.71(+0.60%) |
Jun 07, 2022 | 116.04 | 119.28 | 115.84 | 118.98 | 5,494,942 | +1.41(+1.20%) |
Jun 06, 2022 | 118.81 | 119.44 | 116.79 | 117.57 | 4,053,146 | -0.70(-0.60%) |
Jun 03, 2022 | 117.55 | 119.83 | 117.35 | 118.28 | 5,319,043 | -2.11(-1.75%) |
Jun 02, 2022 | 116.58 | 120.55 | 116.34 | 120.39 | 5,983,961 | +4.61(+3.99%) |