Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 126.74 | 127.65 | 125.44 | 125.73 | 1,877,732 | +0.40(+0.32%) |
Aug 30, 2022 | 127.82 | 127.89 | 124.77 | 125.34 | 1,960,764 | -2.91(-2.27%) |
Aug 29, 2022 | 129.09 | 130.01 | 126.27 | 128.25 | 2,758,070 | -2.54(-1.94%) |
Aug 26, 2022 | 132.30 | 134.44 | 130.62 | 130.79 | 9,612,773 | +4.51(+3.57%) |
Aug 25, 2022 | 124.94 | 126.30 | 124.06 | 126.28 | 887,727 | +1.98(+1.59%) |
Aug 24, 2022 | 125.15 | 125.70 | 124.19 | 124.30 | 1,441,757 | -1.11(-0.88%) |
Aug 23, 2022 | 125.74 | 126.11 | 124.97 | 125.41 | 1,136,564 | -1.38(-1.09%) |
Aug 22, 2022 | 128.54 | 128.88 | 126.30 | 126.79 | 1,793,715 | -2.34(-1.81%) |
Aug 19, 2022 | 130.37 | 130.51 | 128.76 | 129.12 | 1,233,625 | -1.97(-1.50%) |
Aug 18, 2022 | 131.78 | 132.23 | 130.60 | 131.09 | 1,202,997 | -0.69(-0.53%) |
Aug 17, 2022 | 133.28 | 134.37 | 131.62 | 131.78 | 1,618,045 | -1.92(-1.44%) |
Aug 16, 2022 | 129.89 | 134.40 | 129.18 | 133.70 | 2,058,435 | +3.47(+2.67%) |
Aug 15, 2022 | 129.59 | 130.72 | 128.50 | 130.23 | 1,145,080 | +0.23(+0.17%) |
Aug 12, 2022 | 128.79 | 130.19 | 128.44 | 130.00 | 1,010,849 | +1.67(+1.30%) |
Aug 11, 2022 | 130.62 | 130.90 | 128.24 | 128.33 | 1,450,458 | -1.47(-1.13%) |
Aug 10, 2022 | 129.48 | 130.82 | 128.75 | 129.79 | 1,657,816 | +1.86(+1.45%) |
Aug 09, 2022 | 128.69 | 129.22 | 126.73 | 127.93 | 1,998,227 | -1.75(-1.35%) |
Aug 08, 2022 | 131.37 | 132.03 | 129.23 | 129.69 | 1,602,460 | -1.49(-1.14%) |
Aug 05, 2022 | 130.72 | 131.30 | 129.84 | 131.18 | 1,191,070 | -0.67(-0.51%) |
Aug 04, 2022 | 131.98 | 132.41 | 130.62 | 131.85 | 1,683,882 | -0.04(-0.03%) |
Aug 03, 2022 | 129.77 | 133.51 | 129.05 | 131.89 | 2,233,617 | +4.34(+3.41%) |
Aug 02, 2022 | 128.40 | 129.24 | 127.39 | 127.55 | 2,207,618 | -1.96(-1.51%) |
Aug 01, 2022 | 129.23 | 130.48 | 128.44 | 129.51 | 1,669,958 | -0.36(-0.27%) |
Jul 29, 2022 | 130.79 | 131.56 | 128.72 | 129.86 | 2,557,471 | -1.93(-1.46%) |
Jul 28, 2022 | 131.11 | 132.23 | 130.03 | 131.79 | 1,456,246 | +0.99(+0.76%) |
Jul 27, 2022 | 129.10 | 131.57 | 128.46 | 130.80 | 1,716,557 | +1.41(+1.09%) |
Jul 26, 2022 | 129.36 | 132.07 | 128.42 | 129.39 | 1,587,830 | +0.82(+0.64%) |
Jul 25, 2022 | 128.65 | 129.49 | 128.16 | 128.57 | 1,419,414 | -0.24(-0.18%) |
Jul 22, 2022 | 128.66 | 130.65 | 128.42 | 128.80 | 1,501,864 | -0.05(-0.04%) |
Jul 21, 2022 | 126.78 | 129.02 | 125.89 | 128.85 | 2,330,409 | +2.59(+2.05%) |
Jul 20, 2022 | 125.47 | 126.93 | 124.91 | 126.26 | 1,379,502 | +0.83(+0.66%) |
Jul 19, 2022 | 123.41 | 125.56 | 122.80 | 125.43 | 1,873,605 | +3.10(+2.53%) |
Jul 18, 2022 | 122.83 | 123.92 | 121.91 | 122.33 | 1,601,209 | +0.45(+0.37%) |
Jul 15, 2022 | 121.47 | 122.83 | 121.44 | 121.88 | 1,257,783 | +0.86(+0.71%) |
Jul 14, 2022 | 119.79 | 121.12 | 118.94 | 121.02 | 1,329,175 | +0.60(+0.50%) |
Jul 13, 2022 | 119.00 | 121.11 | 118.30 | 120.41 | 1,744,107 | -0.30(-0.25%) |
Jul 12, 2022 | 122.44 | 123.68 | 120.46 | 120.71 | 1,262,825 | -1.84(-1.50%) |
Jul 11, 2022 | 124.00 | 124.30 | 122.39 | 122.55 | 1,304,879 | -1.77(-1.42%) |
Jul 08, 2022 | 123.53 | 125.13 | 122.91 | 124.32 | 1,400,567 | +0.03(+0.02%) |
Jul 07, 2022 | 122.85 | 125.03 | 122.48 | 124.29 | 1,787,741 | +1.24(+1.01%) |
Jul 06, 2022 | 123.59 | 123.97 | 122.21 | 123.06 | 1,533,600 | -0.40(-0.32%) |
Jul 05, 2022 | 120.25 | 123.70 | 119.28 | 123.45 | 1,791,775 | +2.00(+1.65%) |
Jul 01, 2022 | 119.64 | 121.74 | 119.45 | 121.45 | 1,200,564 | +1.07(+0.89%) |
Jun 30, 2022 | 121.16 | 122.06 | 119.81 | 120.38 | 2,343,374 | -1.17(-0.96%) |
Jun 29, 2022 | 121.77 | 122.73 | 120.41 | 121.55 | 2,027,590 | -0.05(-0.04%) |
Jun 28, 2022 | 124.60 | 125.25 | 121.33 | 121.60 | 3,285,535 | -2.69(-2.17%) |
Jun 27, 2022 | 127.78 | 128.44 | 121.96 | 124.29 | 3,635,456 | -4.55(-3.53%) |
Jun 24, 2022 | 128.84 | 129.69 | 127.20 | 128.84 | 7,013,520 | +1.23(+0.96%) |
Jun 23, 2022 | 127.64 | 128.65 | 126.38 | 127.62 | 2,070,356 | -0.07(-0.05%) |
Jun 22, 2022 | 127.85 | 129.37 | 127.48 | 127.69 | 2,105,415 | -1.35(-1.04%) |
Jun 21, 2022 | 128.43 | 129.58 | 127.24 | 129.03 | 2,246,318 | +1.83(+1.44%) |
Jun 17, 2022 | 126.43 | 128.19 | 124.54 | 127.20 | 3,769,728 | +0.55(+0.44%) |
Jun 16, 2022 | 125.55 | 127.39 | 124.72 | 126.65 | 2,354,106 | -1.27(-0.99%) |
Jun 15, 2022 | 126.32 | 129.24 | 125.73 | 127.91 | 2,233,322 | +1.87(+1.48%) |
Jun 14, 2022 | 127.81 | 128.42 | 124.97 | 126.04 | 2,467,275 | -1.38(-1.08%) |
Jun 13, 2022 | 129.89 | 130.54 | 127.33 | 127.42 | 2,839,300 | -4.63(-3.51%) |
Jun 10, 2022 | 132.14 | 133.57 | 131.37 | 132.05 | 2,074,389 | -2.34(-1.74%) |
Jun 09, 2022 | 136.89 | 138.72 | 134.37 | 134.40 | 2,263,433 | -3.38(-2.45%) |
Jun 08, 2022 | 139.16 | 139.99 | 137.31 | 137.77 | 1,720,404 | -1.73(-1.24%) |
Jun 07, 2022 | 137.58 | 139.55 | 137.28 | 139.50 | 1,866,693 | +0.80(+0.58%) |
Jun 06, 2022 | 139.80 | 140.55 | 138.23 | 138.70 | 1,668,823 | -0.64(-0.46%) |
Jun 03, 2022 | 139.04 | 141.11 | 138.51 | 139.34 | 2,958,986 | -0.49(-0.35%) |
Jun 02, 2022 | 137.10 | 140.07 | 136.00 | 139.84 | 2,902,402 | +1.95(+1.41%) |