Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 124.80 | 127.50 | 123.89 | 124.17 | 164,809 | -0.20(-0.16%) |
Aug 30, 2022 | 124.34 | 125.60 | 123.85 | 124.37 | 128,365 | +0.41(+0.33%) |
Aug 29, 2022 | 123.78 | 124.98 | 122.90 | 123.96 | 86,967 | -1.07(-0.85%) |
Aug 26, 2022 | 130.49 | 130.49 | 124.95 | 125.03 | 85,700 | -5.71(-4.37%) |
Aug 25, 2022 | 128.32 | 130.74 | 127.95 | 130.74 | 93,417 | +2.53(+1.97%) |
Aug 24, 2022 | 128.16 | 128.98 | 127.66 | 128.21 | 116,393 | +0.03(+0.02%) |
Aug 23, 2022 | 128.82 | 129.41 | 127.46 | 128.18 | 176,394 | -0.71(-0.55%) |
Aug 22, 2022 | 129.36 | 129.36 | 128.20 | 128.89 | 166,405 | -2.63(-2.00%) |
Aug 19, 2022 | 133.10 | 133.50 | 130.03 | 131.51 | 172,307 | -1.93(-1.45%) |
Aug 18, 2022 | 132.22 | 133.76 | 131.00 | 133.44 | 121,282 | +0.40(+0.30%) |
Aug 17, 2022 | 133.28 | 134.52 | 131.95 | 133.04 | 132,287 | -1.47(-1.10%) |
Aug 16, 2022 | 131.30 | 134.57 | 131.30 | 134.52 | 160,152 | +2.16(+1.63%) |
Aug 15, 2022 | 131.72 | 132.84 | 130.94 | 132.36 | 94,936 | -1.18(-0.88%) |
Aug 12, 2022 | 132.69 | 134.13 | 131.60 | 133.54 | 136,810 | +2.98(+2.28%) |
Aug 11, 2022 | 131.47 | 131.90 | 130.00 | 130.56 | 124,748 | -0.47(-0.36%) |
Aug 10, 2022 | 127.89 | 131.99 | 126.98 | 131.03 | 158,271 | +5.43(+4.33%) |
Aug 09, 2022 | 121.96 | 126.40 | 120.01 | 125.60 | 265,208 | -0.32(-0.26%) |
Aug 08, 2022 | 125.38 | 127.98 | 125.09 | 125.92 | 175,655 | +0.45(+0.36%) |
Aug 05, 2022 | 123.91 | 126.04 | 122.99 | 125.47 | 143,410 | +1.10(+0.89%) |
Aug 04, 2022 | 126.66 | 127.12 | 123.64 | 124.37 | 196,940 | -2.48(-1.95%) |
Aug 03, 2022 | 123.51 | 127.08 | 122.69 | 126.85 | 115,129 | +4.25(+3.47%) |
Aug 02, 2022 | 124.38 | 125.38 | 122.46 | 122.59 | 143,385 | -2.75(-2.19%) |
Aug 01, 2022 | 124.87 | 126.09 | 124.54 | 125.34 | 151,119 | -0.22(-0.17%) |
Jul 29, 2022 | 124.08 | 127.74 | 124.08 | 125.56 | 234,682 | +1.00(+0.81%) |
Jul 28, 2022 | 124.01 | 125.78 | 121.42 | 124.56 | 128,164 | +1.14(+0.92%) |
Jul 27, 2022 | 121.98 | 124.10 | 121.44 | 123.41 | 105,445 | +1.94(+1.60%) |
Jul 26, 2022 | 120.11 | 121.71 | 120.11 | 121.47 | 120,456 | +0.41(+0.34%) |
Jul 25, 2022 | 120.73 | 121.79 | 120.50 | 121.06 | 101,317 | +1.29(+1.08%) |
Jul 22, 2022 | 120.89 | 121.74 | 118.45 | 119.77 | 168,636 | -0.92(-0.76%) |
Jul 21, 2022 | 120.17 | 120.72 | 119.20 | 120.69 | 101,112 | +0.32(+0.27%) |
Jul 20, 2022 | 118.34 | 120.73 | 117.08 | 120.37 | 121,602 | +1.96(+1.66%) |
Jul 19, 2022 | 117.10 | 119.83 | 117.10 | 118.41 | 155,183 | +2.46(+2.12%) |
Jul 18, 2022 | 117.08 | 119.31 | 115.78 | 115.95 | 131,450 | -0.13(-0.11%) |
Jul 15, 2022 | 114.44 | 116.86 | 113.84 | 116.08 | 117,084 | +2.57(+2.26%) |
Jul 14, 2022 | 113.53 | 114.34 | 112.23 | 113.51 | 126,044 | -2.02(-1.75%) |
Jul 13, 2022 | 115.79 | 116.49 | 113.85 | 115.53 | 97,861 | -1.76(-1.50%) |
Jul 12, 2022 | 116.59 | 119.05 | 116.59 | 117.29 | 123,139 | -0.11(-0.09%) |
Jul 11, 2022 | 117.23 | 118.59 | 117.19 | 117.39 | 103,512 | -1.38(-1.17%) |
Jul 08, 2022 | 118.65 | 120.44 | 118.30 | 118.78 | 81,355 | -0.32(-0.27%) |
Jul 07, 2022 | 119.13 | 119.91 | 118.44 | 119.10 | 117,232 | +1.13(+0.96%) |
Jul 06, 2022 | 117.02 | 118.66 | 116.28 | 117.97 | 110,055 | -0.13(-0.11%) |
Jul 05, 2022 | 116.72 | 118.18 | 114.90 | 118.10 | 145,384 | -0.63(-0.53%) |
Jul 01, 2022 | 115.72 | 118.94 | 115.72 | 118.73 | 167,428 | +1.95(+1.67%) |
Jun 30, 2022 | 114.07 | 117.33 | 113.84 | 116.78 | 101,854 | +0.72(+0.62%) |
Jun 29, 2022 | 116.98 | 117.15 | 115.87 | 116.06 | 109,449 | -0.92(-0.78%) |
Jun 28, 2022 | 119.71 | 120.84 | 116.97 | 116.97 | 131,875 | -1.34(-1.13%) |
Jun 27, 2022 | 118.75 | 119.19 | 117.22 | 118.31 | 143,068 | +0.25(+0.22%) |
Jun 24, 2022 | 115.18 | 118.29 | 114.78 | 118.06 | 287,437 | +4.17(+3.66%) |
Jun 23, 2022 | 113.16 | 114.05 | 112.30 | 113.89 | 98,374 | +0.48(+0.42%) |
Jun 22, 2022 | 111.72 | 114.45 | 111.51 | 113.41 | 153,828 | +0.02(+0.02%) |
Jun 21, 2022 | 112.40 | 114.05 | 111.59 | 113.39 | 178,818 | +2.70(+2.44%) |
Jun 17, 2022 | 108.79 | 111.44 | 108.72 | 110.69 | 410,856 | +2.46(+2.27%) |
Jun 16, 2022 | 111.85 | 111.85 | 107.54 | 108.23 | 201,525 | -6.19(-5.41%) |
Jun 15, 2022 | 113.97 | 116.48 | 113.48 | 114.42 | 237,748 | +2.33(+2.08%) |
Jun 14, 2022 | 111.38 | 113.69 | 110.71 | 112.09 | 193,768 | +0.59(+0.53%) |
Jun 13, 2022 | 113.64 | 114.30 | 110.83 | 111.50 | 183,776 | -4.97(-4.26%) |
Jun 10, 2022 | 118.10 | 118.50 | 116.37 | 116.47 | 131,698 | -3.69(-3.07%) |
Jun 09, 2022 | 122.31 | 123.42 | 120.07 | 120.16 | 121,112 | -2.16(-1.76%) |
Jun 08, 2022 | 123.41 | 124.53 | 121.59 | 122.31 | 100,038 | -2.37(-1.90%) |
Jun 07, 2022 | 122.20 | 124.69 | 121.75 | 124.68 | 110,006 | +1.63(+1.32%) |
Jun 06, 2022 | 122.14 | 125.27 | 121.36 | 123.05 | 171,239 | +1.41(+1.15%) |
Jun 03, 2022 | 122.33 | 123.42 | 121.49 | 121.65 | 106,920 | -2.05(-1.66%) |
Jun 02, 2022 | 122.40 | 123.73 | 121.19 | 123.70 | 113,168 | +2.37(+1.95%) |