Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 124.42 | 125.68 | 122.24 | 122.56 | 1,739,163 | -0.48(-0.39%) |
Aug 30, 2022 | 124.14 | 124.51 | 121.95 | 123.04 | 1,208,688 | +0.15(+0.12%) |
Aug 29, 2022 | 124.54 | 126.05 | 121.31 | 122.89 | 1,848,651 | -4.58(-3.59%) |
Aug 26, 2022 | 128.16 | 130.45 | 126.98 | 127.47 | 2,724,470 | +1.99(+1.59%) |
Aug 25, 2022 | 123.60 | 125.48 | 123.09 | 125.48 | 1,004,974 | +2.18(+1.77%) |
Aug 24, 2022 | 124.61 | 125.40 | 123.16 | 123.30 | 1,012,872 | -1.06(-0.85%) |
Aug 23, 2022 | 124.58 | 125.55 | 123.46 | 124.36 | 1,172,657 | -0.96(-0.77%) |
Aug 22, 2022 | 126.72 | 127.59 | 124.57 | 125.32 | 1,584,200 | -2.42(-1.89%) |
Aug 19, 2022 | 128.83 | 129.94 | 127.03 | 127.74 | 1,363,444 | -2.73(-2.09%) |
Aug 18, 2022 | 132.41 | 132.88 | 130.21 | 130.47 | 2,723,727 | -2.53(-1.90%) |
Aug 17, 2022 | 134.31 | 135.83 | 131.66 | 133.00 | 2,758,273 | -3.59(-2.63%) |
Aug 16, 2022 | 126.02 | 137.43 | 126.02 | 136.59 | 3,772,481 | +9.20(+7.22%) |
Aug 15, 2022 | 123.28 | 129.04 | 123.28 | 127.39 | 2,157,464 | +4.25(+3.45%) |
Aug 12, 2022 | 121.42 | 123.37 | 120.32 | 123.14 | 1,842,816 | +2.47(+2.05%) |
Aug 11, 2022 | 125.24 | 125.39 | 120.34 | 120.67 | 2,304,657 | -3.12(-2.52%) |
Aug 10, 2022 | 122.08 | 124.91 | 122.04 | 123.79 | 3,167,034 | +3.03(+2.51%) |
Aug 09, 2022 | 121.15 | 124.50 | 118.03 | 120.76 | 5,966,017 | -4.75(-3.78%) |
Aug 08, 2022 | 125.87 | 130.00 | 125.09 | 125.51 | 4,489,042 | -1.65(-1.30%) |
Aug 05, 2022 | 125.39 | 127.40 | 125.28 | 127.16 | 2,121,187 | -0.23(-0.18%) |
Aug 04, 2022 | 130.32 | 130.33 | 126.42 | 127.39 | 2,827,553 | -2.42(-1.86%) |
Aug 03, 2022 | 127.48 | 129.88 | 126.70 | 129.81 | 1,680,736 | +3.15(+2.49%) |
Aug 02, 2022 | 126.44 | 129.04 | 126.15 | 126.66 | 1,488,168 | -0.90(-0.71%) |
Aug 01, 2022 | 132.29 | 132.42 | 126.69 | 127.56 | 1,729,260 | -5.17(-3.90%) |
Jul 29, 2022 | 129.50 | 132.88 | 129.42 | 132.73 | 1,885,638 | +2.38(+1.83%) |
Jul 28, 2022 | 130.58 | 132.05 | 129.68 | 130.35 | 2,605,904 | -0.23(-0.18%) |
Jul 27, 2022 | 130.51 | 132.23 | 129.56 | 130.58 | 2,203,533 | -0.52(-0.40%) |
Jul 26, 2022 | 130.97 | 131.89 | 130.20 | 131.10 | 1,564,098 | +0.33(+0.25%) |
Jul 25, 2022 | 129.90 | 131.26 | 129.60 | 130.77 | 1,170,648 | +0.36(+0.28%) |
Jul 22, 2022 | 131.56 | 133.79 | 129.97 | 130.41 | 1,104,226 | -1.86(-1.41%) |
Jul 21, 2022 | 129.48 | 132.35 | 129.37 | 132.27 | 1,303,695 | +2.26(+1.74%) |
Jul 20, 2022 | 127.38 | 130.56 | 127.09 | 130.01 | 1,409,486 | +3.04(+2.39%) |
Jul 19, 2022 | 125.02 | 128.29 | 124.07 | 126.97 | 1,483,574 | +3.32(+2.68%) |
Jul 18, 2022 | 124.79 | 126.54 | 122.87 | 123.65 | 2,781,805 | -0.20(-0.16%) |
Jul 15, 2022 | 123.43 | 125.00 | 123.19 | 123.85 | 1,089,092 | +1.11(+0.90%) |
Jul 14, 2022 | 120.32 | 122.79 | 118.76 | 122.74 | 2,260,929 | +1.60(+1.32%) |
Jul 13, 2022 | 119.93 | 122.00 | 118.56 | 121.14 | 1,553,694 | -0.85(-0.70%) |
Jul 12, 2022 | 122.57 | 124.04 | 120.99 | 121.99 | 1,279,031 | -0.71(-0.58%) |
Jul 11, 2022 | 124.68 | 125.00 | 122.11 | 122.70 | 1,254,198 | -2.23(-1.78%) |
Jul 08, 2022 | 126.20 | 126.71 | 123.20 | 124.93 | 2,048,615 | -1.89(-1.49%) |
Jul 07, 2022 | 125.24 | 127.53 | 124.20 | 126.82 | 1,463,527 | +1.20(+0.96%) |
Jul 06, 2022 | 127.27 | 127.72 | 124.90 | 125.62 | 967,013 | -1.42(-1.12%) |
Jul 05, 2022 | 123.37 | 127.94 | 121.95 | 127.04 | 1,783,522 | +2.18(+1.75%) |
Jul 01, 2022 | 122.78 | 125.03 | 121.73 | 124.86 | 1,004,584 | +2.33(+1.90%) |
Jun 30, 2022 | 124.20 | 124.65 | 121.05 | 122.53 | 1,679,920 | -3.00(-2.39%) |
Jun 29, 2022 | 125.55 | 125.99 | 123.28 | 125.53 | 1,697,428 | -0.65(-0.52%) |
Jun 28, 2022 | 129.99 | 131.38 | 126.05 | 126.18 | 1,705,744 | -3.03(-2.35%) |
Jun 27, 2022 | 132.50 | 133.60 | 127.93 | 129.21 | 2,489,998 | -4.41(-3.30%) |
Jun 24, 2022 | 130.66 | 134.17 | 130.60 | 133.62 | 4,585,776 | +3.57(+2.75%) |
Jun 23, 2022 | 130.05 | 131.59 | 128.32 | 130.05 | 1,655,758 | +1.45(+1.13%) |
Jun 22, 2022 | 127.95 | 130.44 | 127.59 | 128.60 | 1,524,447 | -0.18(-0.14%) |
Jun 21, 2022 | 125.29 | 129.00 | 124.87 | 128.78 | 2,854,921 | +2.97(+2.36%) |
Jun 17, 2022 | 125.50 | 128.00 | 123.62 | 125.81 | 3,398,521 | +0.91(+0.73%) |
Jun 16, 2022 | 123.92 | 125.64 | 122.09 | 124.90 | 2,072,542 | -1.26(-1.00%) |
Jun 15, 2022 | 122.15 | 127.84 | 121.84 | 126.16 | 2,361,058 | +4.75(+3.91%) |
Jun 14, 2022 | 124.21 | 124.75 | 120.48 | 121.41 | 2,039,027 | -1.78(-1.44%) |
Jun 13, 2022 | 125.77 | 127.51 | 122.66 | 123.19 | 3,097,284 | -4.76(-3.72%) |
Jun 10, 2022 | 126.50 | 128.74 | 124.93 | 127.95 | 2,467,589 | -1.28(-0.99%) |
Jun 09, 2022 | 131.40 | 133.69 | 129.12 | 129.23 | 2,966,356 | -2.17(-1.65%) |
Jun 08, 2022 | 132.00 | 133.99 | 130.26 | 131.40 | 1,559,327 | -0.25(-0.19%) |
Jun 07, 2022 | 125.58 | 134.82 | 125.51 | 131.65 | 2,697,483 | +4.63(+3.65%) |
Jun 06, 2022 | 127.87 | 128.36 | 126.53 | 127.02 | 1,971,481 | +0.05(+0.04%) |
Jun 03, 2022 | 126.97 | 129.00 | 126.64 | 126.97 | 1,688,350 | -2.08(-1.61%) |
Jun 02, 2022 | 124.49 | 130.36 | 124.05 | 129.05 | 2,453,258 | +4.42(+3.55%) |