Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 123.32 | 128.36 | 122.24 | 126.60 | 1,372,265 | +1.00(+0.80%) |
Aug 30, 2022 | 124.76 | 126.96 | 122.56 | 125.60 | 1,188,919 | -2.16(-1.69%) |
Aug 29, 2022 | 126.80 | 132.08 | 126.08 | 127.76 | 1,364,633 | -0.20(-0.16%) |
Aug 26, 2022 | 131.64 | 133.36 | 126.76 | 127.96 | 1,356,813 | -1.24(-0.96%) |
Aug 25, 2022 | 128.84 | 129.92 | 126.48 | 129.20 | 1,051,976 | +1.76(+1.38%) |
Aug 24, 2022 | 127.48 | 130.12 | 125.32 | 127.44 | 1,839,011 | -0.60(-0.47%) |
Aug 23, 2022 | 136.20 | 138.00 | 124.72 | 128.04 | 3,017,724 | -7.12(-5.27%) |
Aug 22, 2022 | 135.56 | 135.72 | 130.20 | 135.16 | 1,616,344 | +6.96(+5.43%) |
Aug 19, 2022 | 125.44 | 129.48 | 124.88 | 128.20 | 1,385,311 | +1.16(+0.91%) |
Aug 18, 2022 | 127.52 | 133.24 | 122.88 | 127.04 | 2,576,954 | -0.48(-0.38%) |
Aug 17, 2022 | 130.52 | 130.60 | 125.92 | 127.52 | 1,317,507 | -1.56(-1.21%) |
Aug 16, 2022 | 127.20 | 129.88 | 124.56 | 129.08 | 2,058,476 | +6.84(+5.60%) |
Aug 15, 2022 | 116.72 | 123.28 | 115.92 | 122.24 | 1,603,843 | +1.20(+0.99%) |
Aug 12, 2022 | 122.04 | 123.04 | 119.60 | 121.04 | 1,220,172 | +0.60(+0.50%) |
Aug 11, 2022 | 116.36 | 124.04 | 113.96 | 120.44 | 2,053,617 | +6.88(+6.06%) |
Aug 10, 2022 | 108.04 | 114.04 | 107.32 | 113.56 | 2,209,097 | +5.72(+5.30%) |
Aug 09, 2022 | 107.32 | 108.88 | 106.08 | 107.84 | 1,215,011 | +2.72(+2.59%) |
Aug 08, 2022 | 105.84 | 107.40 | 104.04 | 105.12 | 1,225,032 | -5.16(-4.68%) |
Aug 05, 2022 | 110.52 | 113.76 | 109.80 | 110.28 | 1,102,442 | -2.40(-2.13%) |
Aug 04, 2022 | 112.12 | 113.52 | 107.80 | 112.68 | 2,362,032 | -1.44(-1.26%) |
Aug 03, 2022 | 105.64 | 116.92 | 104.24 | 114.12 | 3,248,445 | +8.48(+8.03%) |
Aug 02, 2022 | 108.04 | 109.44 | 105.20 | 105.64 | 2,256,098 | -8.36(-7.33%) |
Aug 01, 2022 | 108.68 | 114.48 | 107.52 | 114.00 | 2,601,423 | -0.48(-0.42%) |
Jul 29, 2022 | 114.84 | 115.36 | 110.48 | 114.48 | 1,835,466 | +1.12(+0.99%) |
Jul 28, 2022 | 118.16 | 122.20 | 111.80 | 113.36 | 1,753,507 | -5.60(-4.71%) |
Jul 27, 2022 | 119.56 | 120.68 | 115.12 | 118.96 | 1,676,448 | -1.52(-1.26%) |
Jul 26, 2022 | 125.92 | 126.08 | 119.48 | 120.48 | 3,015,652 | +1.64(+1.38%) |
Jul 25, 2022 | 114.76 | 120.08 | 113.36 | 118.84 | 1,616,551 | +5.64(+4.98%) |
Jul 22, 2022 | 111.44 | 114.32 | 111.08 | 113.20 | 1,623,719 | +5.12(+4.74%) |
Jul 21, 2022 | 106.00 | 111.00 | 104.44 | 108.08 | 1,255,975 | +0.96(+0.90%) |
Jul 20, 2022 | 101.80 | 109.32 | 99.84 | 107.12 | 1,610,676 | +7.40(+7.42%) |
Jul 19, 2022 | 98.12 | 101.20 | 97.56 | 99.72 | 1,252,500 | -1.64(-1.62%) |
Jul 18, 2022 | 99.96 | 102.84 | 99.68 | 101.36 | 1,164,446 | +4.40(+4.54%) |
Jul 15, 2022 | 90.44 | 97.12 | 89.28 | 96.96 | 988,975 | +6.16(+6.78%) |
Jul 14, 2022 | 92.40 | 93.36 | 89.04 | 90.80 | 1,276,092 | +1.08(+1.20%) |
Jul 13, 2022 | 88.84 | 92.52 | 87.36 | 89.72 | 1,606,831 | +4.88(+5.75%) |
Jul 12, 2022 | 90.08 | 90.44 | 81.84 | 84.84 | 2,487,395 | -3.28(-3.72%) |
Jul 11, 2022 | 89.92 | 90.40 | 86.48 | 88.12 | 1,538,728 | +5.84(+7.10%) |
Jul 08, 2022 | 84.04 | 85.72 | 81.84 | 82.28 | 1,034,888 | -2.28(-2.70%) |
Jul 07, 2022 | 78.72 | 86.80 | 78.00 | 84.56 | 2,276,894 | +9.16(+12.15%) |
Jul 06, 2022 | 76.08 | 76.44 | 73.20 | 75.40 | 988,432 | +0.76(+1.02%) |
Jul 05, 2022 | 75.96 | 78.08 | 73.40 | 74.64 | 1,762,350 | -2.60(-3.37%) |
Jul 01, 2022 | 79.48 | 80.44 | 76.72 | 77.24 | 1,591,521 | +1.20(+1.58%) |
Jun 30, 2022 | 88.72 | 89.77 | 73.12 | 76.04 | 3,589,059 | -11.44(-13.08%) |
Jun 29, 2022 | 91.40 | 92.24 | 87.44 | 87.48 | 1,323,876 | -3.12(-3.44%) |
Jun 28, 2022 | 90.36 | 91.64 | 88.16 | 90.60 | 1,551,681 | +2.16(+2.44%) |
Jun 27, 2022 | 83.24 | 89.72 | 83.16 | 88.44 | 1,425,752 | +3.28(+3.85%) |
Jun 24, 2022 | 84.52 | 87.04 | 83.60 | 85.16 | 1,097,198 | -0.20(-0.23%) |
Jun 23, 2022 | 91.72 | 92.36 | 84.88 | 85.36 | 1,491,652 | -7.48(-8.06%) |
Jun 22, 2022 | 91.20 | 94.52 | 90.56 | 92.84 | 804,065 | +0.04(+0.04%) |
Jun 21, 2022 | 90.88 | 94.52 | 90.00 | 92.80 | 1,563,878 | -1.92(-2.03%) |
Jun 17, 2022 | 99.68 | 100.20 | 92.80 | 94.72 | 1,792,445 | -6.36(-6.29%) |
Jun 16, 2022 | 107.16 | 108.66 | 99.38 | 101.08 | 1,642,091 | -0.72(-0.71%) |
Jun 15, 2022 | 102.48 | 104.36 | 99.12 | 101.80 | 1,262,411 | +2.92(+2.95%) |
Jun 14, 2022 | 107.24 | 107.72 | 95.04 | 98.88 | 4,578,499 | -18.76(-15.95%) |
Jun 13, 2022 | 120.44 | 120.88 | 113.72 | 117.64 | 1,689,264 | -1.24(-1.04%) |
Jun 10, 2022 | 118.76 | 121.12 | 116.96 | 118.88 | 1,478,133 | -2.60(-2.14%) |
Jun 09, 2022 | 109.60 | 122.47 | 108.80 | 121.48 | 2,897,695 | +3.84(+3.26%) |
Jun 08, 2022 | 128.72 | 131.08 | 114.40 | 117.64 | 3,633,127 | -9.24(-7.28%) |
Jun 07, 2022 | 126.20 | 127.96 | 125.24 | 126.88 | 1,523,839 | -0.04(-0.03%) |
Jun 06, 2022 | 123.84 | 127.48 | 122.40 | 126.92 | 1,963,028 | +11.08(+9.56%) |
Jun 03, 2022 | 115.68 | 116.68 | 113.83 | 115.84 | 1,189,334 | +0.68(+0.59%) |
Jun 02, 2022 | 121.52 | 121.80 | 113.72 | 115.16 | 2,016,227 | -4.00(-3.36%) |