Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 117.77 | 117.90 | 116.00 | 116.03 | 905,313 | -1.52(-1.29%) |
Aug 30, 2022 | 119.27 | 119.27 | 116.62 | 117.55 | 725,522 | -0.73(-0.62%) |
Aug 29, 2022 | 118.49 | 119.14 | 117.50 | 118.28 | 583,849 | -0.43(-0.36%) |
Aug 26, 2022 | 121.99 | 122.60 | 118.64 | 118.71 | 997,482 | -2.99(-2.46%) |
Aug 25, 2022 | 119.93 | 122.33 | 119.14 | 121.70 | 1,147,580 | +2.75(+2.31%) |
Aug 24, 2022 | 118.28 | 119.84 | 118.28 | 118.95 | 482,981 | +0.69(+0.58%) |
Aug 23, 2022 | 117.75 | 119.90 | 117.75 | 118.26 | 780,236 | +0.21(+0.18%) |
Aug 22, 2022 | 120.11 | 120.30 | 117.81 | 118.05 | 803,494 | -3.53(-2.90%) |
Aug 19, 2022 | 121.92 | 121.98 | 121.31 | 121.58 | 503,801 | -0.86(-0.70%) |
Aug 18, 2022 | 121.07 | 122.91 | 121.01 | 122.44 | 973,851 | +1.46(+1.21%) |
Aug 17, 2022 | 120.94 | 121.69 | 120.69 | 120.98 | 886,094 | -1.66(-1.35%) |
Aug 16, 2022 | 122.32 | 123.25 | 121.58 | 122.64 | 761,219 | +0.22(+0.18%) |
Aug 15, 2022 | 120.96 | 122.63 | 120.96 | 122.42 | 773,662 | +0.46(+0.38%) |
Aug 12, 2022 | 121.02 | 122.55 | 120.37 | 121.96 | 1,165,415 | +1.85(+1.54%) |
Aug 11, 2022 | 120.81 | 121.67 | 120.01 | 120.11 | 1,690,778 | +0.08(+0.07%) |
Aug 10, 2022 | 118.41 | 120.23 | 118.31 | 120.03 | 1,256,024 | +3.47(+2.98%) |
Aug 09, 2022 | 116.56 | 117.00 | 115.87 | 116.56 | 1,339,849 | -0.65(-0.55%) |
Aug 08, 2022 | 117.26 | 118.36 | 116.59 | 117.21 | 811,642 | -0.04(-0.03%) |
Aug 05, 2022 | 115.53 | 117.77 | 115.53 | 117.25 | 1,774,201 | +0.25(+0.21%) |
Aug 04, 2022 | 116.88 | 117.79 | 116.76 | 117.00 | 1,119,212 | +0.12(+0.10%) |
Aug 03, 2022 | 116.31 | 117.97 | 115.81 | 116.88 | 1,138,318 | +1.14(+0.98%) |
Aug 02, 2022 | 115.14 | 116.59 | 114.76 | 115.74 | 657,379 | -0.43(-0.37%) |
Aug 01, 2022 | 114.92 | 116.57 | 114.91 | 116.17 | 625,462 | -0.03(-0.03%) |
Jul 29, 2022 | 116.85 | 117.50 | 115.96 | 116.20 | 943,958 | -0.16(-0.14%) |
Jul 28, 2022 | 115.34 | 116.86 | 114.22 | 116.36 | 749,339 | +0.63(+0.54%) |
Jul 27, 2022 | 113.60 | 116.46 | 113.51 | 115.73 | 916,836 | +2.28(+2.01%) |
Jul 26, 2022 | 113.42 | 114.65 | 113.11 | 113.45 | 748,810 | -0.02(-0.02%) |
Jul 25, 2022 | 113.93 | 114.24 | 113.02 | 113.47 | 725,062 | -0.13(-0.11%) |
Jul 22, 2022 | 115.47 | 116.24 | 113.52 | 113.60 | 963,278 | -1.67(-1.45%) |
Jul 21, 2022 | 115.11 | 115.62 | 114.58 | 115.27 | 1,248,631 | -0.22(-0.19%) |
Jul 20, 2022 | 114.70 | 116.61 | 113.67 | 115.49 | 1,162,542 | +1.35(+1.18%) |
Jul 19, 2022 | 111.74 | 114.62 | 111.58 | 114.14 | 1,204,598 | +3.24(+2.92%) |
Jul 18, 2022 | 111.87 | 113.25 | 110.90 | 110.90 | 2,039,072 | +0.28(+0.25%) |
Jul 15, 2022 | 109.29 | 111.34 | 109.00 | 110.62 | 3,086,508 | +1.73(+1.59%) |
Jul 14, 2022 | 109.47 | 109.76 | 107.74 | 108.89 | 1,724,550 | -1.06(-0.96%) |
Jul 13, 2022 | 109.17 | 111.67 | 108.53 | 109.95 | 1,118,433 | -0.71(-0.64%) |
Jul 12, 2022 | 112.30 | 113.02 | 110.24 | 110.66 | 1,179,295 | -1.64(-1.46%) |
Jul 11, 2022 | 112.00 | 112.96 | 109.79 | 112.30 | 1,784,317 | -1.30(-1.14%) |
Jul 08, 2022 | 114.35 | 115.03 | 113.58 | 113.60 | 1,036,656 | -1.87(-1.62%) |
Jul 07, 2022 | 113.50 | 115.80 | 112.82 | 115.47 | 945,495 | +2.51(+2.22%) |
Jul 06, 2022 | 112.39 | 113.72 | 112.33 | 112.96 | 1,779,886 | -1.07(-0.94%) |
Jul 05, 2022 | 112.00 | 115.53 | 111.19 | 114.03 | 1,550,985 | -0.03(-0.03%) |
Jul 01, 2022 | 113.26 | 114.36 | 112.33 | 114.06 | 653,811 | +0.08(+0.07%) |
Jun 30, 2022 | 113.95 | 115.03 | 113.30 | 113.98 | 1,401,841 | -1.01(-0.88%) |
Jun 29, 2022 | 116.20 | 116.20 | 114.32 | 114.99 | 909,838 | -1.26(-1.08%) |
Jun 28, 2022 | 119.05 | 120.53 | 115.88 | 116.25 | 1,253,377 | -1.41(-1.20%) |
Jun 27, 2022 | 118.19 | 118.50 | 116.88 | 117.66 | 809,688 | -0.30(-0.25%) |
Jun 24, 2022 | 116.41 | 118.12 | 114.82 | 117.96 | 2,206,519 | +3.26(+2.84%) |
Jun 23, 2022 | 116.53 | 117.14 | 114.64 | 114.70 | 1,851,542 | -2.51(-2.14%) |
Jun 22, 2022 | 116.11 | 118.73 | 116.11 | 117.21 | 1,128,410 | +0.02(+0.02%) |
Jun 21, 2022 | 116.96 | 119.09 | 116.94 | 117.19 | 1,661,587 | +0.97(+0.83%) |
Jun 17, 2022 | 116.19 | 119.98 | 114.75 | 116.22 | 6,142,678 | +0.05(+0.04%) |
Jun 16, 2022 | 118.77 | 119.15 | 115.11 | 116.17 | 2,227,500 | -4.70(-3.89%) |
Jun 15, 2022 | 122.46 | 122.91 | 119.74 | 120.87 | 1,615,495 | -0.45(-0.37%) |
Jun 14, 2022 | 122.15 | 122.49 | 121.01 | 121.32 | 1,665,547 | -1.19(-0.97%) |
Jun 13, 2022 | 122.50 | 124.48 | 121.97 | 122.51 | 1,702,852 | -2.90(-2.31%) |
Jun 10, 2022 | 125.43 | 127.10 | 124.98 | 125.41 | 1,498,452 | -1.65(-1.30%) |
Jun 09, 2022 | 128.56 | 130.40 | 127.04 | 127.06 | 2,262,512 | -1.83(-1.42%) |
Jun 08, 2022 | 130.32 | 130.34 | 128.13 | 128.89 | 1,817,521 | -1.79(-1.37%) |
Jun 07, 2022 | 129.93 | 131.19 | 129.38 | 130.68 | 1,854,172 | -0.12(-0.09%) |
Jun 06, 2022 | 131.75 | 131.93 | 129.37 | 130.80 | 2,079,854 | -1.19(-0.90%) |
Jun 03, 2022 | 130.18 | 132.15 | 129.85 | 131.99 | 3,306,522 | +0.30(+0.23%) |
Jun 02, 2022 | 128.70 | 131.71 | 128.57 | 131.69 | 2,602,410 | +2.28(+1.76%) |