Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 107.62 | 108.72 | 107.31 | 107.64 | 2,060,921 | +0.45(+0.42%) |
Aug 30, 2022 | 108.83 | 109.11 | 106.98 | 107.19 | 1,271,854 | -1.38(-1.27%) |
Aug 29, 2022 | 108.19 | 109.15 | 107.69 | 108.58 | 1,522,163 | +0.05(+0.04%) |
Aug 26, 2022 | 112.76 | 113.14 | 108.42 | 108.53 | 1,594,193 | -3.96(-3.52%) |
Aug 25, 2022 | 110.73 | 112.56 | 110.34 | 112.49 | 1,278,160 | +2.07(+1.87%) |
Aug 24, 2022 | 110.46 | 110.98 | 109.98 | 110.42 | 1,350,165 | -0.04(-0.04%) |
Aug 23, 2022 | 110.52 | 110.96 | 110.15 | 110.46 | 1,675,846 | -0.03(-0.03%) |
Aug 22, 2022 | 111.12 | 111.68 | 110.05 | 110.48 | 1,594,619 | -1.84(-1.64%) |
Aug 19, 2022 | 113.40 | 113.61 | 112.04 | 112.33 | 1,426,133 | -1.25(-1.10%) |
Aug 18, 2022 | 114.09 | 114.34 | 112.87 | 113.58 | 1,735,966 | -1.12(-0.97%) |
Aug 17, 2022 | 113.20 | 115.14 | 113.20 | 114.69 | 1,848,267 | +0.07(+0.06%) |
Aug 16, 2022 | 113.08 | 114.94 | 113.08 | 114.63 | 1,652,705 | +0.77(+0.68%) |
Aug 15, 2022 | 113.47 | 114.03 | 113.09 | 113.86 | 3,513,262 | +0.08(+0.07%) |
Aug 12, 2022 | 113.44 | 114.26 | 113.14 | 113.78 | 1,711,705 | +0.43(+0.38%) |
Aug 11, 2022 | 115.79 | 116.01 | 112.85 | 113.34 | 1,766,075 | -1.42(-1.23%) |
Aug 10, 2022 | 114.19 | 114.97 | 113.92 | 114.76 | 1,539,408 | +2.17(+1.92%) |
Aug 09, 2022 | 114.07 | 114.07 | 112.10 | 112.59 | 1,701,779 | -1.51(-1.33%) |
Aug 08, 2022 | 114.37 | 114.88 | 113.28 | 114.11 | 1,496,719 | +0.08(+0.07%) |
Aug 05, 2022 | 114.74 | 115.28 | 113.75 | 114.03 | 1,185,741 | -1.54(-1.33%) |
Aug 04, 2022 | 115.35 | 115.93 | 114.77 | 115.57 | 1,613,288 | +0.20(+0.18%) |
Aug 03, 2022 | 117.48 | 117.91 | 113.72 | 115.37 | 2,844,924 | -2.23(-1.90%) |
Aug 02, 2022 | 117.90 | 118.48 | 117.26 | 117.60 | 2,093,096 | -0.59(-0.50%) |
Aug 01, 2022 | 117.25 | 119.20 | 117.15 | 118.19 | 1,993,367 | +0.19(+0.16%) |
Jul 29, 2022 | 118.15 | 118.32 | 117.09 | 118.00 | 1,816,208 | -0.16(-0.14%) |
Jul 28, 2022 | 116.23 | 118.45 | 115.94 | 118.16 | 2,128,232 | +2.12(+1.83%) |
Jul 27, 2022 | 113.86 | 116.64 | 113.51 | 116.04 | 1,706,268 | +2.57(+2.27%) |
Jul 26, 2022 | 112.26 | 114.36 | 112.09 | 113.47 | 1,507,058 | +0.76(+0.68%) |
Jul 25, 2022 | 115.21 | 115.21 | 111.60 | 112.71 | 1,994,430 | -2.31(-2.01%) |
Jul 22, 2022 | 116.47 | 116.61 | 113.93 | 115.02 | 1,381,172 | -0.77(-0.66%) |
Jul 21, 2022 | 115.97 | 116.32 | 114.92 | 115.79 | 1,256,312 | -0.54(-0.46%) |
Jul 20, 2022 | 115.68 | 117.15 | 115.30 | 116.33 | 1,880,159 | +0.87(+0.75%) |
Jul 19, 2022 | 114.74 | 115.75 | 114.24 | 115.46 | 1,936,061 | +1.38(+1.21%) |
Jul 18, 2022 | 115.98 | 116.01 | 113.85 | 114.09 | 1,606,131 | +0.32(+0.28%) |
Jul 15, 2022 | 114.00 | 114.94 | 113.45 | 113.77 | 1,351,954 | +1.25(+1.11%) |
Jul 14, 2022 | 111.28 | 113.09 | 111.28 | 112.52 | 1,180,064 | -0.15(-0.14%) |
Jul 13, 2022 | 110.16 | 113.74 | 109.90 | 112.67 | 1,259,569 | +1.14(+1.02%) |
Jul 12, 2022 | 111.82 | 113.17 | 111.14 | 111.53 | 1,000,784 | -0.68(-0.61%) |
Jul 11, 2022 | 112.15 | 112.86 | 111.73 | 112.22 | 857,079 | -0.71(-0.63%) |
Jul 08, 2022 | 113.24 | 113.60 | 112.39 | 112.93 | 920,940 | -0.44(-0.39%) |
Jul 07, 2022 | 112.96 | 113.80 | 112.46 | 113.37 | 953,078 | +0.88(+0.78%) |
Jul 06, 2022 | 112.85 | 113.58 | 111.53 | 112.50 | 1,089,148 | -0.48(-0.43%) |
Jul 05, 2022 | 111.58 | 113.06 | 110.50 | 112.98 | 1,342,147 | +0.60(+0.53%) |
Jul 01, 2022 | 109.62 | 112.55 | 109.21 | 112.38 | 1,253,686 | +3.08(+2.82%) |
Jun 30, 2022 | 108.67 | 109.99 | 108.08 | 109.30 | 1,308,041 | -0.31(-0.28%) |
Jun 29, 2022 | 109.37 | 110.08 | 108.52 | 109.61 | 956,155 | +0.34(+0.31%) |
Jun 28, 2022 | 112.93 | 113.65 | 108.94 | 109.27 | 1,106,378 | -2.66(-2.37%) |
Jun 27, 2022 | 110.38 | 111.96 | 109.84 | 111.93 | 1,211,989 | +1.75(+1.59%) |
Jun 24, 2022 | 109.09 | 110.44 | 108.66 | 110.18 | 2,094,614 | +2.01(+1.86%) |
Jun 23, 2022 | 107.76 | 108.32 | 106.66 | 108.17 | 1,444,577 | +0.84(+0.78%) |
Jun 22, 2022 | 106.37 | 108.22 | 106.18 | 107.33 | 1,716,540 | -0.11(-0.10%) |
Jun 21, 2022 | 106.88 | 107.75 | 105.19 | 107.43 | 1,741,479 | +1.99(+1.89%) |
Jun 17, 2022 | 105.40 | 106.08 | 104.66 | 105.44 | 2,686,939 | +0.35(+0.33%) |
Jun 16, 2022 | 105.67 | 106.00 | 104.35 | 105.09 | 1,411,595 | -2.66(-2.47%) |
Jun 15, 2022 | 107.08 | 109.05 | 106.23 | 107.75 | 1,246,767 | +1.61(+1.51%) |
Jun 14, 2022 | 107.32 | 108.27 | 106.01 | 106.14 | 1,408,238 | -0.83(-0.77%) |
Jun 13, 2022 | 107.66 | 108.42 | 105.83 | 106.97 | 1,720,948 | -3.20(-2.90%) |
Jun 10, 2022 | 111.03 | 112.13 | 109.99 | 110.17 | 1,270,082 | -2.80(-2.48%) |
Jun 09, 2022 | 115.32 | 115.32 | 112.88 | 112.97 | 1,093,247 | -3.07(-2.65%) |
Jun 08, 2022 | 115.29 | 116.51 | 114.82 | 116.04 | 1,209,679 | +0.29(+0.25%) |
Jun 07, 2022 | 113.83 | 115.82 | 113.75 | 115.75 | 1,087,713 | +0.80(+0.70%) |
Jun 06, 2022 | 114.85 | 116.20 | 114.28 | 114.95 | 1,220,745 | +0.73(+0.64%) |
Jun 03, 2022 | 114.93 | 115.53 | 113.98 | 114.22 | 994,332 | -1.62(-1.40%) |
Jun 02, 2022 | 115.04 | 115.87 | 113.70 | 115.84 | 1,040,029 | +0.85(+0.74%) |