Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 108.15 | 109.26 | 107.84 | 108.17 | 2,050,842 | +0.45(+0.41%) |
Aug 30, 2022 | 109.36 | 109.65 | 107.51 | 107.72 | 1,265,634 | -1.39(-1.27%) |
Aug 29, 2022 | 108.72 | 109.68 | 108.22 | 109.11 | 1,514,720 | +0.05(+0.04%) |
Aug 26, 2022 | 113.31 | 113.69 | 108.96 | 109.06 | 1,586,397 | -3.98(-3.52%) |
Aug 25, 2022 | 111.27 | 113.11 | 110.88 | 113.04 | 1,271,910 | +2.08(+1.87%) |
Aug 24, 2022 | 111.00 | 111.52 | 110.53 | 110.96 | 1,343,563 | -0.04(-0.03%) |
Aug 23, 2022 | 111.07 | 111.50 | 110.69 | 111.00 | 1,667,651 | -0.03(-0.03%) |
Aug 22, 2022 | 111.67 | 112.23 | 110.59 | 111.03 | 1,586,822 | -1.85(-1.64%) |
Aug 19, 2022 | 113.96 | 114.17 | 112.59 | 112.88 | 1,419,159 | -1.26(-1.10%) |
Aug 18, 2022 | 114.65 | 114.90 | 113.43 | 114.14 | 1,727,476 | -1.12(-0.97%) |
Aug 17, 2022 | 113.76 | 115.71 | 113.76 | 115.26 | 1,839,228 | +0.07(+0.06%) |
Aug 16, 2022 | 113.64 | 115.51 | 113.64 | 115.19 | 1,644,623 | +0.77(+0.68%) |
Aug 15, 2022 | 114.03 | 114.59 | 113.65 | 114.42 | 3,496,082 | +0.08(+0.07%) |
Aug 12, 2022 | 114.00 | 114.82 | 113.70 | 114.34 | 1,703,334 | +0.44(+0.38%) |
Aug 11, 2022 | 116.36 | 116.58 | 113.41 | 113.90 | 1,757,439 | -1.42(-1.23%) |
Aug 10, 2022 | 114.75 | 115.54 | 114.48 | 115.33 | 1,531,880 | +2.18(+1.92%) |
Aug 09, 2022 | 114.63 | 114.63 | 112.65 | 113.15 | 1,693,457 | -1.52(-1.32%) |
Aug 08, 2022 | 114.93 | 115.45 | 113.84 | 114.67 | 1,489,400 | +0.08(+0.07%) |
Aug 05, 2022 | 115.31 | 115.85 | 114.31 | 114.59 | 1,179,943 | -1.55(-1.33%) |
Aug 04, 2022 | 115.92 | 116.50 | 115.33 | 116.14 | 1,605,398 | +0.20(+0.18%) |
Aug 03, 2022 | 118.05 | 118.49 | 114.28 | 115.93 | 2,831,012 | -2.25(-1.90%) |
Aug 02, 2022 | 118.48 | 119.06 | 117.84 | 118.18 | 2,082,860 | -0.59(-0.50%) |
Aug 01, 2022 | 117.83 | 119.78 | 117.72 | 118.77 | 1,983,619 | +0.19(+0.16%) |
Jul 29, 2022 | 118.73 | 118.91 | 117.66 | 118.58 | 1,807,326 | -0.17(-0.14%) |
Jul 28, 2022 | 116.81 | 119.03 | 116.52 | 118.74 | 2,117,824 | +2.13(+1.83%) |
Jul 27, 2022 | 114.42 | 117.21 | 114.07 | 116.61 | 1,697,924 | +2.58(+2.27%) |
Jul 26, 2022 | 112.81 | 114.92 | 112.64 | 114.03 | 1,499,688 | +0.76(+0.67%) |
Jul 25, 2022 | 115.78 | 115.78 | 112.15 | 113.26 | 1,984,677 | -2.32(-2.01%) |
Jul 22, 2022 | 117.05 | 117.18 | 114.49 | 115.59 | 1,374,418 | -0.77(-0.67%) |
Jul 21, 2022 | 116.53 | 116.89 | 115.48 | 116.36 | 1,250,169 | -0.54(-0.46%) |
Jul 20, 2022 | 116.24 | 117.72 | 115.87 | 116.90 | 1,870,965 | +0.87(+0.75%) |
Jul 19, 2022 | 115.31 | 116.32 | 114.80 | 116.03 | 1,926,593 | +1.38(+1.21%) |
Jul 18, 2022 | 116.55 | 116.58 | 114.41 | 114.65 | 1,598,277 | +0.32(+0.28%) |
Jul 15, 2022 | 114.56 | 115.51 | 114.01 | 114.33 | 1,345,342 | +1.26(+1.11%) |
Jul 14, 2022 | 111.82 | 113.65 | 111.82 | 113.07 | 1,174,293 | -0.16(-0.14%) |
Jul 13, 2022 | 110.70 | 114.30 | 110.44 | 113.22 | 1,253,409 | +1.14(+1.02%) |
Jul 12, 2022 | 112.37 | 113.73 | 111.69 | 112.08 | 995,890 | -0.69(-0.61%) |
Jul 11, 2022 | 112.70 | 113.42 | 112.28 | 112.77 | 852,887 | -0.72(-0.63%) |
Jul 08, 2022 | 113.80 | 114.15 | 112.94 | 113.49 | 916,436 | -0.44(-0.39%) |
Jul 07, 2022 | 113.52 | 114.36 | 113.01 | 113.93 | 948,418 | +0.88(+0.78%) |
Jul 06, 2022 | 113.41 | 114.14 | 112.07 | 113.05 | 1,083,822 | -0.48(-0.43%) |
Jul 05, 2022 | 112.13 | 113.61 | 111.04 | 113.53 | 1,335,584 | +0.60(+0.53%) |
Jul 01, 2022 | 110.16 | 113.10 | 109.75 | 112.94 | 1,247,555 | +3.10(+2.82%) |
Jun 30, 2022 | 109.20 | 110.53 | 108.61 | 109.84 | 1,301,645 | -0.31(-0.28%) |
Jun 29, 2022 | 109.91 | 110.62 | 109.05 | 110.15 | 951,480 | +0.34(+0.31%) |
Jun 28, 2022 | 113.49 | 114.21 | 109.47 | 109.81 | 1,100,967 | -2.67(-2.37%) |
Jun 27, 2022 | 110.92 | 112.51 | 110.38 | 112.48 | 1,206,062 | +1.76(+1.59%) |
Jun 24, 2022 | 109.62 | 110.98 | 109.19 | 110.72 | 2,084,371 | +2.02(+1.86%) |
Jun 23, 2022 | 108.29 | 108.85 | 107.19 | 108.70 | 1,437,513 | +0.84(+0.78%) |
Jun 22, 2022 | 106.90 | 108.75 | 106.70 | 107.86 | 1,708,146 | -0.11(-0.10%) |
Jun 21, 2022 | 107.41 | 108.28 | 105.71 | 107.96 | 1,732,963 | +2.00(+1.89%) |
Jun 17, 2022 | 105.92 | 106.61 | 105.17 | 105.96 | 2,673,800 | +0.35(+0.33%) |
Jun 16, 2022 | 106.19 | 106.52 | 104.86 | 105.61 | 1,404,692 | -2.67(-2.47%) |
Jun 15, 2022 | 107.60 | 109.59 | 106.75 | 108.28 | 1,240,670 | +1.62(+1.52%) |
Jun 14, 2022 | 107.84 | 108.80 | 106.53 | 106.66 | 1,401,351 | -0.83(-0.77%) |
Jun 13, 2022 | 108.18 | 108.95 | 106.34 | 107.50 | 1,712,532 | -3.21(-2.90%) |
Jun 10, 2022 | 111.58 | 112.68 | 110.53 | 110.71 | 1,263,871 | -2.82(-2.48%) |
Jun 09, 2022 | 115.89 | 115.89 | 113.44 | 113.53 | 1,087,901 | -3.09(-2.65%) |
Jun 08, 2022 | 115.86 | 117.09 | 115.38 | 116.61 | 1,203,764 | +0.29(+0.25%) |
Jun 07, 2022 | 114.39 | 116.39 | 114.31 | 116.32 | 1,082,393 | +0.80(+0.70%) |
Jun 06, 2022 | 115.41 | 116.77 | 114.85 | 115.52 | 1,214,776 | +0.73(+0.64%) |
Jun 03, 2022 | 115.50 | 116.09 | 114.54 | 114.78 | 989,470 | -1.63(-1.40%) |
Jun 02, 2022 | 115.61 | 116.44 | 114.26 | 116.41 | 1,034,944 | +0.85(+0.74%) |