Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 124.07 | 124.07 | 121.16 | 122.23 | 2,994,627 | -1.29(-1.05%) |
Aug 30, 2022 | 126.32 | 126.37 | 122.00 | 123.52 | 3,237,209 | -1.45(-1.16%) |
Aug 29, 2022 | 126.20 | 127.66 | 124.77 | 124.98 | 2,594,708 | -2.58(-2.02%) |
Aug 26, 2022 | 134.92 | 135.23 | 127.35 | 127.55 | 2,861,214 | -7.67(-5.67%) |
Aug 25, 2022 | 130.57 | 135.38 | 130.50 | 135.22 | 2,701,505 | +4.78(+3.67%) |
Aug 24, 2022 | 129.97 | 130.89 | 128.93 | 130.44 | 1,260,023 | +0.33(+0.25%) |
Aug 23, 2022 | 129.56 | 132.10 | 129.41 | 130.12 | 2,447,417 | +0.65(+0.50%) |
Aug 22, 2022 | 131.80 | 132.05 | 128.84 | 129.47 | 2,927,201 | -5.06(-3.76%) |
Aug 19, 2022 | 136.36 | 137.05 | 133.84 | 134.53 | 2,343,167 | -3.73(-2.70%) |
Aug 18, 2022 | 135.55 | 139.19 | 135.06 | 138.26 | 1,712,289 | +3.08(+2.28%) |
Aug 17, 2022 | 136.41 | 136.47 | 133.29 | 135.18 | 2,657,546 | -3.35(-2.42%) |
Aug 16, 2022 | 139.24 | 139.85 | 136.98 | 138.53 | 1,577,535 | -1.43(-1.02%) |
Aug 15, 2022 | 138.82 | 140.35 | 137.87 | 139.96 | 1,336,166 | +0.52(+0.37%) |
Aug 12, 2022 | 136.38 | 139.82 | 135.88 | 139.44 | 2,067,551 | +3.97(+2.93%) |
Aug 11, 2022 | 136.80 | 139.48 | 135.18 | 135.48 | 2,424,080 | -0.18(-0.13%) |
Aug 10, 2022 | 133.72 | 135.90 | 131.94 | 135.65 | 3,483,085 | +5.41(+4.15%) |
Aug 09, 2022 | 133.35 | 133.49 | 128.46 | 130.25 | 4,404,853 | -6.25(-4.58%) |
Aug 08, 2022 | 136.69 | 138.21 | 134.40 | 136.50 | 3,086,507 | -2.10(-1.51%) |
Aug 05, 2022 | 137.24 | 139.79 | 136.61 | 138.60 | 3,306,647 | -1.09(-0.78%) |
Aug 04, 2022 | 138.36 | 140.11 | 137.96 | 139.69 | 1,934,679 | +1.00(+0.72%) |
Aug 03, 2022 | 134.91 | 138.96 | 134.83 | 138.69 | 2,883,807 | +3.75(+2.78%) |
Aug 02, 2022 | 133.67 | 136.99 | 133.10 | 134.94 | 2,141,710 | -0.26(-0.19%) |
Aug 01, 2022 | 133.72 | 136.36 | 132.84 | 135.19 | 3,843,123 | +0.52(+0.39%) |
Jul 29, 2022 | 131.71 | 135.05 | 131.26 | 134.67 | 3,872,431 | +1.03(+0.77%) |
Jul 28, 2022 | 132.31 | 133.93 | 129.43 | 133.65 | 3,559,210 | +1.63(+1.23%) |
Jul 27, 2022 | 128.51 | 133.08 | 128.12 | 132.02 | 3,239,465 | +5.78(+4.58%) |
Jul 26, 2022 | 127.53 | 128.17 | 125.77 | 126.24 | 2,528,899 | -2.14(-1.67%) |
Jul 25, 2022 | 128.21 | 128.48 | 126.24 | 128.38 | 2,886,550 | -0.82(-0.63%) |
Jul 22, 2022 | 132.04 | 132.09 | 128.03 | 129.20 | 4,585,943 | -3.26(-2.46%) |
Jul 21, 2022 | 131.01 | 132.55 | 129.14 | 132.46 | 2,773,565 | +2.13(+1.63%) |
Jul 20, 2022 | 126.90 | 130.95 | 126.12 | 130.33 | 4,884,788 | +3.24(+2.55%) |
Jul 19, 2022 | 123.65 | 127.78 | 123.29 | 127.09 | 3,141,358 | +5.37(+4.41%) |
Jul 18, 2022 | 124.14 | 125.09 | 120.95 | 121.73 | 2,980,363 | -0.39(-0.32%) |
Jul 15, 2022 | 121.09 | 122.31 | 119.19 | 122.12 | 3,008,852 | +2.85(+2.39%) |
Jul 14, 2022 | 116.48 | 119.78 | 114.78 | 119.27 | 3,211,186 | +2.48(+2.12%) |
Jul 13, 2022 | 113.77 | 117.73 | 113.54 | 116.79 | 3,591,409 | +0.66(+0.56%) |
Jul 12, 2022 | 116.57 | 117.42 | 115.29 | 116.14 | 4,530,826 | +0.32(+0.28%) |
Jul 11, 2022 | 116.75 | 117.33 | 115.06 | 115.81 | 2,509,941 | -2.73(-2.30%) |
Jul 08, 2022 | 116.28 | 119.36 | 115.92 | 118.55 | 2,352,978 | +0.56(+0.48%) |
Jul 07, 2022 | 115.58 | 118.58 | 115.58 | 117.98 | 2,888,970 | +5.05(+4.48%) |
Jul 06, 2022 | 112.49 | 114.25 | 111.26 | 112.93 | 2,692,313 | +0.55(+0.49%) |
Jul 05, 2022 | 108.68 | 112.38 | 108.02 | 112.38 | 3,417,564 | +0.88(+0.79%) |
Jul 01, 2022 | 113.67 | 114.28 | 110.06 | 111.50 | 3,907,443 | -4.09(-3.54%) |
Jun 30, 2022 | 115.48 | 117.89 | 113.77 | 115.59 | 3,311,922 | -1.53(-1.31%) |
Jun 29, 2022 | 118.31 | 118.45 | 115.67 | 117.12 | 3,418,707 | -2.83(-2.36%) |
Jun 28, 2022 | 123.68 | 125.12 | 119.77 | 119.95 | 3,075,685 | -3.00(-2.44%) |
Jun 27, 2022 | 124.41 | 124.71 | 122.01 | 122.95 | 2,517,990 | -0.34(-0.27%) |
Jun 24, 2022 | 119.91 | 123.29 | 119.65 | 123.29 | 3,815,154 | +5.23(+4.43%) |
Jun 23, 2022 | 119.57 | 119.67 | 116.20 | 118.06 | 2,196,503 | -0.81(-0.68%) |
Jun 22, 2022 | 118.05 | 120.57 | 117.88 | 118.87 | 4,139,533 | -1.25(-1.04%) |
Jun 21, 2022 | 119.53 | 121.92 | 119.44 | 120.12 | 2,847,579 | +3.06(+2.62%) |
Jun 17, 2022 | 116.84 | 117.90 | 114.37 | 117.06 | 3,428,283 | +0.47(+0.41%) |
Jun 16, 2022 | 120.43 | 120.56 | 115.11 | 116.58 | 3,953,416 | -7.48(-6.03%) |
Jun 15, 2022 | 123.40 | 126.24 | 121.28 | 124.06 | 3,841,529 | +2.10(+1.72%) |
Jun 14, 2022 | 122.62 | 123.17 | 120.53 | 121.96 | 2,854,430 | +0.67(+0.56%) |
Jun 13, 2022 | 123.98 | 125.61 | 120.82 | 121.29 | 4,075,212 | -7.43(-5.77%) |
Jun 10, 2022 | 131.26 | 132.39 | 128.44 | 128.71 | 3,628,857 | -4.74(-3.55%) |
Jun 09, 2022 | 136.17 | 138.54 | 133.45 | 133.45 | 2,536,588 | -4.04(-2.94%) |
Jun 08, 2022 | 139.71 | 140.28 | 136.45 | 137.49 | 3,425,584 | -2.99(-2.13%) |
Jun 07, 2022 | 137.71 | 140.88 | 136.65 | 140.48 | 1,882,899 | +1.11(+0.80%) |
Jun 06, 2022 | 142.05 | 142.52 | 138.44 | 139.37 | 2,261,147 | +0.24(+0.17%) |
Jun 03, 2022 | 140.31 | 141.10 | 138.48 | 139.13 | 2,083,655 | -4.29(-2.99%) |
Jun 02, 2022 | 138.11 | 143.56 | 137.84 | 143.42 | 2,023,300 | +4.83(+3.48%) |