Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 113.68 | 115.14 | 112.55 | 113.22 | 34,806,212 | -0.46(-0.41%) |
Aug 30, 2022 | 115.54 | 116.31 | 112.02 | 113.69 | 38,196,384 | -1.44(-1.25%) |
Aug 29, 2022 | 117.27 | 117.27 | 114.06 | 115.13 | 55,789,516 | -2.46(-2.09%) |
Aug 26, 2022 | 130.79 | 131.12 | 117.17 | 117.58 | 42,699,724 | -12.40(-9.54%) |
Aug 25, 2022 | 128.45 | 130.45 | 128.06 | 129.99 | 52,118,456 | +1.57(+1.22%) |
Aug 24, 2022 | 128.30 | 128.92 | 127.21 | 128.42 | 17,162,054 | -0.65(-0.50%) |
Aug 23, 2022 | 128.38 | 129.68 | 128.12 | 129.07 | 17,308,132 | +0.15(+0.11%) |
Aug 22, 2022 | 130.46 | 130.82 | 128.41 | 128.92 | 11,183,998 | -3.29(-2.49%) |
Aug 19, 2022 | 131.67 | 132.62 | 130.40 | 132.21 | 13,962,583 | +0.01(+0.01%) |
Aug 18, 2022 | 132.85 | 132.88 | 131.03 | 132.20 | 6,384,505 | -0.68(-0.51%) |
Aug 17, 2022 | 133.78 | 134.10 | 132.55 | 132.88 | 5,410,588 | -2.55(-1.88%) |
Aug 16, 2022 | 135.62 | 136.37 | 134.18 | 135.43 | 4,873,373 | -1.05(-0.77%) |
Aug 15, 2022 | 136.44 | 137.08 | 135.62 | 136.48 | 2,594,120 | -0.73(-0.53%) |
Aug 12, 2022 | 135.53 | 137.26 | 135.53 | 137.21 | 2,604,157 | +2.33(+1.72%) |
Aug 11, 2022 | 135.19 | 136.49 | 134.62 | 134.88 | 2,550,098 | +0.25(+0.19%) |
Aug 10, 2022 | 135.08 | 135.74 | 134.15 | 134.63 | 2,826,064 | +1.39(+1.04%) |
Aug 09, 2022 | 133.67 | 134.34 | 132.66 | 133.25 | 3,587,705 | -0.58(-0.43%) |
Aug 08, 2022 | 133.42 | 135.33 | 133.01 | 133.82 | 3,493,390 | +0.96(+0.73%) |
Aug 05, 2022 | 132.50 | 133.83 | 131.94 | 132.86 | 4,646,108 | -0.64(-0.48%) |
Aug 04, 2022 | 129.32 | 133.69 | 129.06 | 133.50 | 6,629,199 | +4.17(+3.23%) |
Aug 03, 2022 | 127.89 | 129.61 | 127.58 | 129.32 | 3,035,011 | +1.57(+1.23%) |
Aug 02, 2022 | 128.51 | 129.39 | 127.65 | 127.76 | 2,993,393 | -1.45(-1.12%) |
Aug 01, 2022 | 128.12 | 129.84 | 127.60 | 129.21 | 3,168,742 | +0.11(+0.08%) |
Jul 29, 2022 | 126.87 | 129.53 | 126.02 | 129.10 | 4,436,555 | +2.59(+2.04%) |
Jul 28, 2022 | 126.09 | 126.75 | 124.65 | 126.51 | 3,433,078 | +1.36(+1.09%) |
Jul 27, 2022 | 125.84 | 126.37 | 123.99 | 125.15 | 5,583,064 | -1.70(-1.34%) |
Jul 26, 2022 | 129.34 | 131.32 | 124.85 | 126.86 | 13,924,185 | +5.98(+4.94%) |
Jul 25, 2022 | 120.77 | 121.76 | 120.57 | 120.88 | 2,619,985 | +0.00(+0.00%) |
Jul 22, 2022 | 121.36 | 121.63 | 120.30 | 120.88 | 1,952,843 | +0.15(+0.13%) |
Jul 21, 2022 | 119.91 | 120.76 | 119.30 | 120.73 | 1,851,555 | +0.85(+0.71%) |
Jul 20, 2022 | 119.08 | 120.30 | 118.84 | 119.88 | 2,225,015 | +0.79(+0.67%) |
Jul 19, 2022 | 117.53 | 119.21 | 117.22 | 119.09 | 3,119,248 | +2.90(+2.50%) |
Jul 18, 2022 | 117.34 | 117.91 | 115.83 | 116.18 | 2,818,135 | -1.10(-0.94%) |
Jul 15, 2022 | 117.05 | 117.47 | 115.59 | 117.28 | 2,927,905 | +1.64(+1.42%) |
Jul 14, 2022 | 114.44 | 115.85 | 113.45 | 115.64 | 2,802,243 | -0.05(-0.05%) |
Jul 13, 2022 | 115.36 | 116.71 | 115.07 | 115.70 | 2,761,826 | -1.65(-1.41%) |
Jul 12, 2022 | 116.40 | 119.00 | 116.32 | 117.35 | 2,926,549 | +1.07(+0.92%) |
Jul 11, 2022 | 116.02 | 117.62 | 115.86 | 116.27 | 2,988,318 | +0.26(+0.23%) |
Jul 08, 2022 | 117.00 | 117.31 | 115.49 | 116.01 | 2,433,888 | -1.20(-1.02%) |
Jul 07, 2022 | 117.28 | 117.44 | 114.98 | 117.21 | 3,827,504 | +0.19(+0.16%) |
Jul 06, 2022 | 116.72 | 118.06 | 115.33 | 117.02 | 3,363,657 | +0.57(+0.49%) |
Jul 05, 2022 | 114.44 | 116.66 | 113.20 | 116.45 | 4,335,848 | +0.65(+0.56%) |
Jul 01, 2022 | 116.63 | 117.01 | 114.11 | 115.81 | 4,133,402 | -0.83(-0.71%) |
Jun 30, 2022 | 116.00 | 117.36 | 114.73 | 116.63 | 3,706,623 | -0.33(-0.28%) |
Jun 29, 2022 | 117.17 | 117.47 | 116.09 | 116.96 | 3,130,026 | -0.50(-0.43%) |
Jun 28, 2022 | 120.64 | 121.28 | 117.30 | 117.46 | 2,673,328 | -2.23(-1.86%) |
Jun 27, 2022 | 121.14 | 121.38 | 119.23 | 119.69 | 2,649,569 | -1.38(-1.14%) |
Jun 24, 2022 | 118.55 | 121.27 | 118.28 | 121.07 | 4,060,199 | +3.77(+3.21%) |
Jun 23, 2022 | 117.36 | 118.13 | 115.81 | 117.30 | 2,486,366 | -0.22(-0.19%) |
Jun 22, 2022 | 116.06 | 118.59 | 115.53 | 117.53 | 3,218,496 | +0.35(+0.30%) |
Jun 21, 2022 | 117.47 | 118.14 | 116.51 | 117.17 | 4,136,604 | +0.15(+0.13%) |
Jun 17, 2022 | 117.86 | 118.86 | 116.01 | 117.02 | 7,967,768 | -0.99(-0.84%) |
Jun 16, 2022 | 119.46 | 119.46 | 117.46 | 118.01 | 4,136,109 | -3.05(-2.52%) |
Jun 15, 2022 | 122.36 | 123.19 | 119.93 | 121.07 | 3,629,034 | -0.83(-0.68%) |
Jun 14, 2022 | 123.19 | 124.69 | 121.13 | 121.90 | 2,968,131 | -1.01(-0.82%) |
Jun 13, 2022 | 123.23 | 124.68 | 122.23 | 122.91 | 4,566,379 | -1.15(-0.93%) |
Jun 10, 2022 | 127.98 | 128.41 | 124.00 | 124.06 | 6,529,513 | -5.88(-4.53%) |
Jun 09, 2022 | 131.15 | 132.66 | 129.91 | 129.95 | 2,405,809 | -1.12(-0.85%) |
Jun 08, 2022 | 131.19 | 132.14 | 130.04 | 131.06 | 1,898,859 | -1.31(-0.99%) |
Jun 07, 2022 | 131.08 | 132.48 | 129.62 | 132.37 | 2,003,090 | +0.59(+0.45%) |
Jun 06, 2022 | 131.94 | 132.76 | 131.27 | 131.78 | 1,748,217 | +0.22(+0.16%) |
Jun 03, 2022 | 132.49 | 132.91 | 130.97 | 131.56 | 2,081,942 | -1.99(-1.49%) |
Jun 02, 2022 | 132.96 | 133.65 | 130.23 | 133.55 | 2,109,692 | +1.59(+1.20%) |