Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 113.49 | 115.58 | 112.40 | 113.12 | 6,190,221 | +0.56(+0.50%) |
Aug 30, 2022 | 114.50 | 116.02 | 110.44 | 112.56 | 4,506,720 | -0.98(-0.86%) |
Aug 29, 2022 | 111.77 | 115.80 | 111.54 | 113.54 | 4,616,795 | +0.72(+0.64%) |
Aug 26, 2022 | 117.06 | 118.27 | 112.78 | 112.82 | 3,779,347 | -4.21(-3.60%) |
Aug 25, 2022 | 115.89 | 117.95 | 115.42 | 117.03 | 4,019,985 | +2.52(+2.20%) |
Aug 24, 2022 | 110.93 | 115.57 | 110.84 | 114.51 | 3,633,276 | +2.91(+2.61%) |
Aug 23, 2022 | 112.41 | 114.02 | 111.41 | 111.60 | 5,446,304 | +0.21(+0.19%) |
Aug 22, 2022 | 110.36 | 114.23 | 109.97 | 111.39 | 6,056,394 | -3.37(-2.94%) |
Aug 19, 2022 | 118.18 | 119.22 | 114.10 | 114.76 | 5,288,966 | -6.51(-5.37%) |
Aug 18, 2022 | 121.50 | 122.20 | 120.28 | 121.27 | 3,373,537 | -0.60(-0.49%) |
Aug 17, 2022 | 121.63 | 123.27 | 120.64 | 121.87 | 4,335,152 | -2.31(-1.86%) |
Aug 16, 2022 | 124.23 | 125.42 | 122.62 | 124.18 | 4,371,172 | -1.86(-1.48%) |
Aug 15, 2022 | 123.55 | 126.44 | 123.20 | 126.04 | 4,883,856 | +1.53(+1.23%) |
Aug 12, 2022 | 122.80 | 125.00 | 121.12 | 124.51 | 5,012,499 | +3.01(+2.48%) |
Aug 11, 2022 | 121.30 | 127.09 | 120.96 | 121.50 | 8,108,759 | +2.77(+2.33%) |
Aug 10, 2022 | 119.33 | 120.34 | 116.30 | 118.73 | 5,522,941 | +4.29(+3.75%) |
Aug 09, 2022 | 115.00 | 115.67 | 112.80 | 114.44 | 4,199,570 | -1.38(-1.19%) |
Aug 08, 2022 | 118.15 | 119.64 | 115.43 | 115.82 | 5,379,780 | -1.29(-1.10%) |
Aug 05, 2022 | 115.52 | 118.87 | 114.82 | 117.11 | 6,494,969 | -2.11(-1.77%) |
Aug 04, 2022 | 114.31 | 119.24 | 114.25 | 119.22 | 9,176,763 | +4.20(+3.65%) |
Aug 03, 2022 | 108.22 | 115.57 | 107.65 | 115.02 | 23,352,408 | -1.32(-1.13%) |
Aug 02, 2022 | 111.67 | 117.78 | 111.10 | 116.34 | 15,128,545 | +5.14(+4.62%) |
Aug 01, 2022 | 110.00 | 113.96 | 107.48 | 111.20 | 6,015,192 | +0.22(+0.20%) |
Jul 29, 2022 | 108.19 | 111.16 | 107.11 | 110.98 | 4,637,791 | +2.14(+1.97%) |
Jul 28, 2022 | 108.17 | 110.06 | 104.68 | 108.84 | 4,470,442 | +1.48(+1.38%) |
Jul 27, 2022 | 105.79 | 107.98 | 104.06 | 107.36 | 5,361,337 | +5.45(+5.35%) |
Jul 26, 2022 | 102.38 | 103.63 | 101.10 | 101.91 | 4,187,444 | -3.04(-2.90%) |
Jul 25, 2022 | 103.78 | 105.26 | 101.48 | 104.95 | 3,140,005 | +0.98(+0.94%) |
Jul 22, 2022 | 108.31 | 110.10 | 102.93 | 103.97 | 4,243,947 | -4.17(-3.86%) |
Jul 21, 2022 | 106.98 | 108.50 | 104.43 | 108.14 | 4,283,187 | +0.41(+0.38%) |
Jul 20, 2022 | 103.11 | 108.92 | 102.75 | 107.73 | 6,833,708 | +5.53(+5.41%) |
Jul 19, 2022 | 99.70 | 102.71 | 98.76 | 102.20 | 5,603,830 | +4.53(+4.64%) |
Jul 18, 2022 | 96.78 | 101.88 | 95.98 | 97.67 | 7,164,689 | +3.01(+3.18%) |
Jul 15, 2022 | 92.55 | 95.65 | 90.66 | 94.66 | 7,497,384 | +3.61(+3.96%) |
Jul 14, 2022 | 94.28 | 94.58 | 90.17 | 91.05 | 8,332,332 | -4.59(-4.80%) |
Jul 13, 2022 | 93.75 | 96.59 | 91.61 | 95.64 | 6,963,109 | -0.91(-0.94%) |
Jul 12, 2022 | 95.30 | 97.69 | 93.32 | 96.55 | 4,169,256 | +1.45(+1.52%) |
Jul 11, 2022 | 96.00 | 97.09 | 93.27 | 95.10 | 6,043,108 | -2.25(-2.31%) |
Jul 08, 2022 | 96.23 | 98.12 | 93.24 | 97.35 | 5,671,710 | -0.15(-0.15%) |
Jul 07, 2022 | 93.66 | 97.55 | 92.16 | 97.50 | 7,476,799 | +4.62(+4.97%) |
Jul 06, 2022 | 95.29 | 96.17 | 91.80 | 92.88 | 5,703,406 | -3.06(-3.19%) |
Jul 05, 2022 | 88.88 | 96.01 | 86.75 | 95.94 | 7,666,086 | +4.53(+4.96%) |
Jul 01, 2022 | 89.09 | 91.46 | 87.43 | 91.41 | 5,995,442 | +2.33(+2.62%) |
Jun 30, 2022 | 92.49 | 92.91 | 86.71 | 89.08 | 9,006,856 | -4.85(-5.16%) |
Jun 29, 2022 | 96.83 | 97.00 | 92.05 | 93.93 | 6,519,305 | -3.60(-3.69%) |
Jun 28, 2022 | 103.34 | 105.45 | 97.09 | 97.53 | 7,746,308 | -3.97(-3.91%) |
Jun 27, 2022 | 103.96 | 104.17 | 99.33 | 101.50 | 7,351,102 | -2.01(-1.94%) |
Jun 24, 2022 | 97.52 | 104.18 | 96.33 | 103.51 | 29,385,480 | +7.79(+8.14%) |
Jun 23, 2022 | 100.00 | 100.80 | 93.02 | 95.72 | 12,339,141 | -3.81(-3.83%) |
Jun 22, 2022 | 99.00 | 102.50 | 98.72 | 99.53 | 8,978,838 | -2.74(-2.68%) |
Jun 21, 2022 | 102.69 | 104.89 | 101.62 | 102.27 | 6,531,979 | +2.78(+2.79%) |
Jun 17, 2022 | 93.53 | 100.61 | 93.53 | 99.49 | 11,443,774 | +6.23(+6.68%) |
Jun 16, 2022 | 96.19 | 97.50 | 92.09 | 93.26 | 9,429,811 | -8.21(-8.09%) |
Jun 15, 2022 | 100.02 | 103.65 | 98.92 | 101.47 | 6,269,017 | +2.60(+2.63%) |
Jun 14, 2022 | 99.54 | 101.35 | 97.20 | 98.87 | 5,911,148 | -0.06(-0.06%) |
Jun 13, 2022 | 102.85 | 105.33 | 98.36 | 98.93 | 9,579,917 | -9.98(-9.16%) |
Jun 10, 2022 | 111.80 | 115.13 | 108.32 | 108.91 | 6,941,081 | -6.81(-5.88%) |
Jun 09, 2022 | 122.31 | 122.98 | 115.42 | 115.72 | 5,310,757 | -8.05(-6.50%) |
Jun 08, 2022 | 121.43 | 125.51 | 121.23 | 123.77 | 3,775,300 | +0.87(+0.71%) |
Jun 07, 2022 | 119.76 | 123.91 | 119.12 | 122.90 | 3,328,866 | +0.88(+0.72%) |
Jun 06, 2022 | 123.33 | 124.18 | 119.92 | 122.02 | 4,159,471 | +2.19(+1.83%) |
Jun 03, 2022 | 118.07 | 121.50 | 117.56 | 119.83 | 4,584,632 | -1.43(-1.18%) |
Jun 02, 2022 | 117.13 | 123.00 | 116.27 | 121.26 | 5,176,462 | +4.54(+3.89%) |