Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 117.22 | 118.49 | 116.02 | 116.08 | 1,932,339 | -0.17(-0.15%) |
Aug 30, 2022 | 116.42 | 117.39 | 115.44 | 116.25 | 1,070,190 | -0.15(-0.13%) |
Aug 29, 2022 | 117.24 | 117.87 | 115.96 | 116.39 | 853,704 | -1.22(-1.04%) |
Aug 26, 2022 | 120.81 | 121.12 | 117.52 | 117.62 | 1,291,881 | -3.02(-2.51%) |
Aug 25, 2022 | 118.86 | 120.70 | 118.04 | 120.64 | 999,065 | +2.68(+2.27%) |
Aug 24, 2022 | 117.35 | 119.79 | 116.97 | 117.96 | 1,288,340 | +0.41(+0.35%) |
Aug 23, 2022 | 118.58 | 118.58 | 115.82 | 117.55 | 1,842,485 | -1.33(-1.12%) |
Aug 22, 2022 | 121.86 | 122.43 | 118.79 | 118.88 | 1,260,234 | -3.50(-2.86%) |
Aug 19, 2022 | 123.24 | 123.88 | 121.60 | 122.39 | 1,130,557 | -0.66(-0.53%) |
Aug 18, 2022 | 124.11 | 124.26 | 121.81 | 123.04 | 1,198,458 | -1.09(-0.88%) |
Aug 17, 2022 | 125.35 | 125.99 | 124.00 | 124.13 | 1,352,748 | -2.18(-1.72%) |
Aug 16, 2022 | 124.04 | 126.94 | 123.58 | 126.31 | 994,547 | +1.34(+1.07%) |
Aug 15, 2022 | 123.23 | 125.85 | 123.22 | 124.97 | 1,125,808 | +1.58(+1.28%) |
Aug 12, 2022 | 122.11 | 123.58 | 121.74 | 123.39 | 1,278,677 | +2.24(+1.85%) |
Aug 11, 2022 | 125.09 | 125.10 | 120.85 | 121.15 | 1,013,841 | -3.26(-2.62%) |
Aug 10, 2022 | 123.98 | 125.00 | 123.13 | 124.40 | 1,782,490 | +2.18(+1.78%) |
Aug 09, 2022 | 122.92 | 123.49 | 121.80 | 122.23 | 1,348,272 | -0.75(-0.61%) |
Aug 08, 2022 | 122.98 | 124.55 | 122.23 | 122.98 | 1,567,880 | +1.42(+1.17%) |
Aug 05, 2022 | 120.48 | 121.72 | 119.74 | 121.56 | 1,195,114 | +0.03(+0.02%) |
Aug 04, 2022 | 121.73 | 121.99 | 120.70 | 121.53 | 1,509,116 | +0.06(+0.05%) |
Aug 03, 2022 | 122.06 | 123.16 | 121.29 | 121.47 | 1,841,193 | +0.10(+0.09%) |
Aug 02, 2022 | 122.39 | 124.82 | 121.27 | 121.37 | 2,452,020 | -1.19(-0.97%) |
Aug 01, 2022 | 123.74 | 124.17 | 122.08 | 122.56 | 1,379,320 | -1.79(-1.44%) |
Jul 29, 2022 | 128.53 | 128.53 | 123.26 | 124.36 | 3,627,870 | -4.21(-3.27%) |
Jul 28, 2022 | 122.91 | 129.65 | 122.17 | 128.56 | 2,363,427 | +7.25(+5.97%) |
Jul 27, 2022 | 119.72 | 121.62 | 119.57 | 121.31 | 2,144,658 | +1.60(+1.33%) |
Jul 26, 2022 | 119.43 | 120.98 | 118.93 | 119.72 | 1,252,665 | +0.37(+0.31%) |
Jul 25, 2022 | 119.23 | 120.60 | 118.16 | 119.35 | 1,797,585 | -0.28(-0.23%) |
Jul 22, 2022 | 118.31 | 120.03 | 117.58 | 119.63 | 1,473,687 | +2.18(+1.85%) |
Jul 21, 2022 | 115.95 | 117.64 | 115.02 | 117.46 | 1,816,231 | +1.67(+1.44%) |
Jul 20, 2022 | 116.04 | 118.06 | 115.41 | 115.78 | 1,275,295 | -0.29(-0.25%) |
Jul 19, 2022 | 113.64 | 116.12 | 112.63 | 116.08 | 2,089,159 | +3.42(+3.03%) |
Jul 18, 2022 | 114.04 | 114.21 | 112.32 | 112.66 | 1,339,910 | -0.93(-0.82%) |
Jul 15, 2022 | 115.17 | 115.63 | 112.87 | 113.59 | 1,467,778 | -0.05(-0.04%) |
Jul 14, 2022 | 113.60 | 114.89 | 113.27 | 113.64 | 1,257,708 | -1.72(-1.49%) |
Jul 13, 2022 | 114.87 | 116.88 | 114.37 | 115.35 | 1,021,322 | -1.40(-1.20%) |
Jul 12, 2022 | 118.63 | 119.08 | 115.99 | 116.75 | 980,141 | -2.23(-1.87%) |
Jul 11, 2022 | 117.95 | 119.41 | 116.74 | 118.98 | 866,729 | +0.37(+0.31%) |
Jul 08, 2022 | 119.72 | 120.14 | 118.18 | 118.61 | 1,015,866 | -1.97(-1.64%) |
Jul 07, 2022 | 120.47 | 121.56 | 119.83 | 120.58 | 912,959 | +0.03(+0.02%) |
Jul 06, 2022 | 121.64 | 123.24 | 120.29 | 120.56 | 1,188,024 | -0.15(-0.12%) |
Jul 05, 2022 | 122.30 | 122.35 | 117.75 | 120.70 | 2,313,484 | -2.84(-2.29%) |
Jul 01, 2022 | 121.90 | 125.31 | 121.56 | 123.54 | 1,613,455 | +1.64(+1.35%) |
Jun 30, 2022 | 121.26 | 124.22 | 120.35 | 121.90 | 3,529,578 | +2.28(+1.91%) |
Jun 29, 2022 | 123.64 | 123.81 | 116.42 | 119.62 | 4,484,672 | -6.72(-5.32%) |
Jun 28, 2022 | 129.09 | 129.67 | 125.91 | 126.34 | 1,042,267 | -2.53(-1.96%) |
Jun 27, 2022 | 129.60 | 130.64 | 128.73 | 128.86 | 1,062,390 | -1.45(-1.12%) |
Jun 24, 2022 | 128.88 | 130.49 | 127.59 | 130.32 | 1,405,467 | +2.03(+1.58%) |
Jun 23, 2022 | 125.15 | 128.47 | 124.91 | 128.29 | 1,668,114 | +4.08(+3.29%) |
Jun 22, 2022 | 119.53 | 125.72 | 119.37 | 124.21 | 1,919,830 | +3.90(+3.24%) |
Jun 21, 2022 | 120.56 | 121.95 | 120.12 | 120.31 | 1,760,080 | +0.90(+0.75%) |
Jun 17, 2022 | 118.04 | 120.54 | 118.04 | 119.41 | 2,493,796 | +1.76(+1.49%) |
Jun 16, 2022 | 118.23 | 119.50 | 117.01 | 117.65 | 1,644,426 | -3.40(-2.81%) |
Jun 15, 2022 | 118.86 | 122.58 | 118.30 | 121.05 | 2,200,222 | +4.09(+3.50%) |
Jun 14, 2022 | 118.86 | 119.10 | 116.53 | 116.96 | 3,235,556 | -1.30(-1.10%) |
Jun 13, 2022 | 119.64 | 120.64 | 117.55 | 118.26 | 2,056,916 | -3.89(-3.18%) |
Jun 10, 2022 | 122.17 | 123.34 | 120.12 | 122.15 | 1,761,072 | -1.73(-1.40%) |
Jun 09, 2022 | 123.40 | 126.93 | 122.92 | 123.88 | 1,504,104 | +0.34(+0.28%) |
Jun 08, 2022 | 125.14 | 125.79 | 122.92 | 123.54 | 1,233,943 | -2.24(-1.78%) |
Jun 07, 2022 | 124.99 | 125.82 | 122.84 | 125.78 | 1,359,079 | +0.33(+0.26%) |
Jun 06, 2022 | 125.07 | 126.41 | 124.84 | 125.45 | 1,459,690 | +0.39(+0.31%) |
Jun 03, 2022 | 127.27 | 127.86 | 124.78 | 125.06 | 1,429,723 | -3.61(-2.80%) |
Jun 02, 2022 | 127.00 | 128.69 | 124.95 | 128.67 | 1,680,362 | +0.87(+0.68%) |