Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 119.11 | 119.11 | 116.77 | 117.05 | 1,684,685 | -0.84(-0.72%) |
Aug 30, 2022 | 120.81 | 120.81 | 117.60 | 117.90 | 1,643,161 | -2.73(-2.27%) |
Aug 29, 2022 | 121.76 | 121.91 | 120.49 | 120.63 | 1,506,814 | -1.60(-1.31%) |
Aug 26, 2022 | 127.47 | 127.58 | 122.00 | 122.23 | 2,072,311 | -4.99(-3.92%) |
Aug 25, 2022 | 128.59 | 128.74 | 126.66 | 127.22 | 1,604,553 | -0.97(-0.76%) |
Aug 24, 2022 | 128.03 | 128.99 | 127.78 | 128.19 | 1,203,507 | +0.08(+0.06%) |
Aug 23, 2022 | 129.06 | 129.42 | 127.96 | 128.12 | 1,079,820 | -0.89(-0.69%) |
Aug 22, 2022 | 130.71 | 130.71 | 128.52 | 129.01 | 1,385,070 | -2.42(-1.84%) |
Aug 19, 2022 | 131.19 | 131.87 | 130.47 | 131.43 | 2,895,966 | -0.64(-0.48%) |
Aug 18, 2022 | 131.69 | 132.36 | 130.94 | 132.06 | 1,126,313 | +0.51(+0.39%) |
Aug 17, 2022 | 130.29 | 131.67 | 130.05 | 131.55 | 1,523,253 | +0.29(+0.22%) |
Aug 16, 2022 | 130.38 | 131.44 | 129.90 | 131.26 | 1,151,593 | +0.15(+0.12%) |
Aug 15, 2022 | 128.38 | 131.18 | 127.79 | 131.11 | 1,582,493 | +2.41(+1.87%) |
Aug 12, 2022 | 126.18 | 128.71 | 125.96 | 128.70 | 1,922,658 | +3.36(+2.68%) |
Aug 11, 2022 | 126.99 | 127.19 | 125.19 | 125.34 | 1,348,769 | -0.73(-0.58%) |
Aug 10, 2022 | 126.23 | 126.67 | 125.09 | 126.07 | 1,234,285 | +2.59(+2.10%) |
Aug 09, 2022 | 123.73 | 124.44 | 123.04 | 123.48 | 1,036,867 | +0.00(+0.00%) |
Aug 08, 2022 | 123.14 | 124.08 | 122.19 | 123.48 | 1,388,786 | +1.27(+1.04%) |
Aug 05, 2022 | 119.83 | 122.44 | 119.79 | 122.20 | 1,038,252 | +0.92(+0.76%) |
Aug 04, 2022 | 121.68 | 121.74 | 120.56 | 121.28 | 810,749 | -0.38(-0.31%) |
Aug 03, 2022 | 120.02 | 122.17 | 119.38 | 121.66 | 1,223,971 | +2.46(+2.07%) |
Aug 02, 2022 | 119.17 | 119.99 | 118.20 | 119.19 | 1,501,498 | -0.21(-0.17%) |
Aug 01, 2022 | 120.02 | 120.97 | 118.85 | 119.40 | 1,561,273 | -1.60(-1.33%) |
Jul 29, 2022 | 121.05 | 121.68 | 120.26 | 121.00 | 1,617,652 | +0.01(+0.01%) |
Jul 28, 2022 | 118.85 | 121.40 | 118.36 | 121.00 | 1,307,595 | +2.70(+2.28%) |
Jul 27, 2022 | 114.95 | 118.89 | 114.62 | 118.30 | 2,221,863 | +3.94(+3.45%) |
Jul 26, 2022 | 114.91 | 115.60 | 113.90 | 114.36 | 1,731,794 | -0.27(-0.24%) |
Jul 25, 2022 | 115.37 | 115.74 | 114.14 | 114.63 | 1,589,349 | -0.87(-0.75%) |
Jul 22, 2022 | 115.72 | 117.08 | 114.73 | 115.50 | 1,572,251 | +0.37(+0.32%) |
Jul 21, 2022 | 113.65 | 115.36 | 112.99 | 115.13 | 1,515,760 | +1.65(+1.45%) |
Jul 20, 2022 | 112.74 | 114.21 | 112.14 | 113.48 | 2,267,111 | +1.07(+0.95%) |
Jul 19, 2022 | 109.59 | 112.72 | 109.11 | 112.41 | 1,805,384 | +4.32(+4.00%) |
Jul 18, 2022 | 109.19 | 110.18 | 107.54 | 108.09 | 1,460,626 | -0.39(-0.36%) |
Jul 15, 2022 | 108.16 | 108.70 | 107.59 | 108.48 | 1,710,333 | +1.75(+1.64%) |
Jul 14, 2022 | 105.88 | 107.18 | 104.86 | 106.72 | 1,314,999 | -0.19(-0.18%) |
Jul 13, 2022 | 105.95 | 108.00 | 105.84 | 106.91 | 1,431,324 | -1.42(-1.32%) |
Jul 12, 2022 | 109.80 | 110.76 | 107.83 | 108.34 | 1,342,617 | -1.29(-1.18%) |
Jul 11, 2022 | 109.58 | 110.21 | 108.72 | 109.63 | 1,179,920 | -0.55(-0.50%) |
Jul 08, 2022 | 109.14 | 110.44 | 108.18 | 110.18 | 1,372,335 | +0.26(+0.24%) |
Jul 07, 2022 | 109.82 | 110.56 | 109.10 | 109.91 | 1,641,295 | -0.42(-0.38%) |
Jul 06, 2022 | 109.58 | 111.23 | 108.63 | 110.34 | 2,024,983 | +1.32(+1.21%) |
Jul 05, 2022 | 108.88 | 109.03 | 105.38 | 109.02 | 1,513,593 | -0.74(-0.68%) |
Jul 01, 2022 | 107.74 | 110.02 | 107.07 | 109.76 | 1,797,076 | +2.35(+2.19%) |
Jun 30, 2022 | 106.90 | 110.01 | 106.77 | 107.41 | 2,853,912 | -0.92(-0.85%) |
Jun 29, 2022 | 109.61 | 111.58 | 106.26 | 108.34 | 3,686,035 | -4.74(-4.20%) |
Jun 28, 2022 | 115.72 | 116.97 | 112.84 | 113.08 | 2,578,074 | -2.62(-2.27%) |
Jun 27, 2022 | 115.39 | 117.66 | 115.25 | 115.70 | 3,081,497 | +0.22(+0.19%) |
Jun 24, 2022 | 111.59 | 115.50 | 111.26 | 115.49 | 2,461,243 | +4.83(+4.36%) |
Jun 23, 2022 | 110.11 | 110.99 | 108.98 | 110.66 | 1,892,891 | +1.58(+1.45%) |
Jun 22, 2022 | 108.37 | 110.45 | 107.53 | 109.07 | 1,866,115 | -0.61(-0.56%) |
Jun 21, 2022 | 107.73 | 109.93 | 107.61 | 109.69 | 2,112,607 | +3.09(+2.90%) |
Jun 17, 2022 | 107.35 | 108.33 | 104.20 | 106.59 | 4,792,443 | -0.76(-0.71%) |
Jun 16, 2022 | 109.13 | 109.53 | 106.45 | 107.36 | 2,370,999 | -3.91(-3.51%) |
Jun 15, 2022 | 111.38 | 112.94 | 109.72 | 111.26 | 1,463,237 | +0.45(+0.41%) |
Jun 14, 2022 | 111.35 | 111.35 | 109.60 | 110.81 | 1,600,425 | +0.25(+0.22%) |
Jun 13, 2022 | 111.42 | 112.15 | 109.99 | 110.56 | 1,803,238 | -3.23(-2.84%) |
Jun 10, 2022 | 114.10 | 115.08 | 112.86 | 113.79 | 1,441,846 | -1.86(-1.61%) |
Jun 09, 2022 | 118.06 | 118.42 | 115.63 | 115.65 | 1,130,269 | -2.83(-2.39%) |
Jun 08, 2022 | 118.84 | 119.25 | 117.62 | 118.48 | 1,258,745 | -1.08(-0.91%) |
Jun 07, 2022 | 117.55 | 119.80 | 116.66 | 119.56 | 1,312,999 | +0.78(+0.66%) |
Jun 06, 2022 | 119.83 | 120.22 | 118.11 | 118.78 | 1,283,505 | +0.10(+0.09%) |
Jun 03, 2022 | 118.32 | 119.18 | 117.73 | 118.67 | 1,436,887 | -0.13(-0.11%) |
Jun 02, 2022 | 115.82 | 118.92 | 115.17 | 118.81 | 1,644,688 | +3.48(+3.02%) |