Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 122.30 | 122.76 | 119.77 | 120.23 | 1,431,352 | -1.76(-1.44%) |
Aug 30, 2022 | 124.10 | 124.46 | 121.62 | 121.99 | 1,018,327 | -1.97(-1.59%) |
Aug 29, 2022 | 125.71 | 125.71 | 123.92 | 123.95 | 546,944 | -2.07(-1.64%) |
Aug 26, 2022 | 129.28 | 129.28 | 125.98 | 126.02 | 744,141 | -3.27(-2.53%) |
Aug 25, 2022 | 128.71 | 129.31 | 127.49 | 129.28 | 757,962 | +1.38(+1.07%) |
Aug 24, 2022 | 127.31 | 128.43 | 126.90 | 127.91 | 682,607 | +0.64(+0.50%) |
Aug 23, 2022 | 129.69 | 129.85 | 126.12 | 127.27 | 618,557 | -2.96(-2.27%) |
Aug 22, 2022 | 132.21 | 132.44 | 130.14 | 130.23 | 564,299 | -2.90(-2.18%) |
Aug 19, 2022 | 134.18 | 134.30 | 132.84 | 133.13 | 735,910 | -1.42(-1.06%) |
Aug 18, 2022 | 136.84 | 137.68 | 134.43 | 134.55 | 717,462 | -2.56(-1.87%) |
Aug 17, 2022 | 136.51 | 137.41 | 135.68 | 137.12 | 636,910 | -0.14(-0.10%) |
Aug 16, 2022 | 136.26 | 138.20 | 136.18 | 137.26 | 488,785 | +0.45(+0.33%) |
Aug 15, 2022 | 136.43 | 137.13 | 135.56 | 136.81 | 456,018 | +0.48(+0.35%) |
Aug 12, 2022 | 134.91 | 136.34 | 134.91 | 136.33 | 490,123 | +2.21(+1.65%) |
Aug 11, 2022 | 134.51 | 135.83 | 133.93 | 134.12 | 564,373 | +0.01(+0.01%) |
Aug 10, 2022 | 133.23 | 134.27 | 132.40 | 134.11 | 543,750 | +2.28(+1.73%) |
Aug 09, 2022 | 129.48 | 132.16 | 129.05 | 131.83 | 885,206 | +2.73(+2.12%) |
Aug 08, 2022 | 129.44 | 130.88 | 128.76 | 129.10 | 947,169 | +0.66(+0.52%) |
Aug 05, 2022 | 127.50 | 128.57 | 126.39 | 128.43 | 818,390 | +0.16(+0.12%) |
Aug 04, 2022 | 127.44 | 129.02 | 125.12 | 128.28 | 1,061,215 | +0.76(+0.59%) |
Aug 03, 2022 | 128.40 | 129.48 | 127.23 | 127.52 | 1,496,879 | -0.72(-0.56%) |
Aug 02, 2022 | 130.12 | 130.77 | 128.09 | 128.24 | 1,136,742 | -1.73(-1.33%) |
Aug 01, 2022 | 131.44 | 131.74 | 128.85 | 129.97 | 1,149,593 | -2.04(-1.55%) |
Jul 29, 2022 | 131.12 | 133.06 | 129.77 | 132.01 | 1,136,012 | -0.22(-0.16%) |
Jul 28, 2022 | 128.04 | 132.50 | 127.87 | 132.22 | 922,135 | +5.16(+4.06%) |
Jul 27, 2022 | 126.26 | 127.19 | 125.44 | 127.06 | 794,337 | +0.76(+0.60%) |
Jul 26, 2022 | 127.14 | 128.09 | 125.89 | 126.30 | 577,678 | -0.80(-0.63%) |
Jul 25, 2022 | 127.13 | 128.34 | 126.59 | 127.10 | 451,182 | +0.01(+0.01%) |
Jul 22, 2022 | 126.62 | 127.79 | 125.77 | 127.09 | 466,703 | +1.18(+0.94%) |
Jul 21, 2022 | 125.27 | 126.01 | 124.58 | 125.91 | 421,563 | +0.61(+0.49%) |
Jul 20, 2022 | 125.27 | 126.52 | 124.42 | 125.30 | 523,469 | +0.09(+0.08%) |
Jul 19, 2022 | 123.65 | 125.38 | 122.77 | 125.21 | 542,417 | +2.52(+2.05%) |
Jul 18, 2022 | 124.09 | 124.57 | 122.14 | 122.69 | 460,993 | -0.88(-0.71%) |
Jul 15, 2022 | 123.79 | 124.48 | 122.50 | 123.57 | 521,338 | +1.48(+1.21%) |
Jul 14, 2022 | 121.48 | 123.02 | 121.48 | 122.09 | 818,873 | -1.73(-1.40%) |
Jul 13, 2022 | 123.39 | 124.36 | 121.93 | 123.82 | 523,052 | -0.20(-0.16%) |
Jul 12, 2022 | 123.64 | 125.49 | 123.22 | 124.02 | 744,787 | -0.22(-0.17%) |
Jul 11, 2022 | 123.99 | 124.91 | 122.91 | 124.23 | 412,957 | +0.05(+0.04%) |
Jul 08, 2022 | 125.27 | 125.79 | 123.85 | 124.19 | 440,185 | -1.33(-1.06%) |
Jul 07, 2022 | 126.41 | 127.33 | 124.94 | 125.52 | 465,590 | -0.53(-0.42%) |
Jul 06, 2022 | 126.25 | 126.93 | 124.88 | 126.05 | 489,153 | +0.77(+0.61%) |
Jul 05, 2022 | 126.63 | 127.48 | 122.61 | 125.28 | 749,392 | -2.01(-1.58%) |
Jul 01, 2022 | 125.78 | 127.65 | 124.89 | 127.29 | 478,978 | +1.48(+1.18%) |
Jun 30, 2022 | 124.78 | 127.39 | 123.69 | 125.81 | 822,931 | +0.52(+0.42%) |
Jun 29, 2022 | 124.60 | 125.83 | 123.92 | 125.29 | 587,490 | +0.08(+0.06%) |
Jun 28, 2022 | 126.83 | 128.16 | 124.95 | 125.22 | 553,934 | -0.72(-0.57%) |
Jun 27, 2022 | 125.18 | 128.10 | 124.42 | 125.93 | 887,708 | +0.41(+0.33%) |
Jun 24, 2022 | 125.28 | 125.87 | 124.00 | 125.52 | 1,308,943 | +0.46(+0.37%) |
Jun 23, 2022 | 123.11 | 125.22 | 123.11 | 125.06 | 576,600 | +2.53(+2.06%) |
Jun 22, 2022 | 120.44 | 124.34 | 120.44 | 122.53 | 852,453 | +1.41(+1.17%) |
Jun 21, 2022 | 119.93 | 123.03 | 119.93 | 121.12 | 1,402,474 | +1.66(+1.39%) |
Jun 17, 2022 | 119.26 | 121.13 | 118.36 | 119.46 | 3,170,244 | +0.93(+0.78%) |
Jun 16, 2022 | 117.00 | 119.45 | 117.00 | 118.53 | 1,470,383 | -0.90(-0.75%) |
Jun 15, 2022 | 117.94 | 120.95 | 116.53 | 119.43 | 1,692,412 | +2.37(+2.02%) |
Jun 14, 2022 | 117.88 | 118.52 | 116.29 | 117.06 | 803,459 | -0.46(-0.39%) |
Jun 13, 2022 | 121.42 | 121.97 | 116.91 | 117.52 | 776,172 | -6.22(-5.02%) |
Jun 10, 2022 | 124.31 | 125.03 | 123.16 | 123.74 | 782,005 | -1.60(-1.27%) |
Jun 09, 2022 | 128.93 | 129.41 | 125.16 | 125.34 | 920,313 | -4.14(-3.19%) |
Jun 08, 2022 | 131.92 | 132.29 | 129.28 | 129.47 | 548,826 | -3.04(-2.29%) |
Jun 07, 2022 | 129.56 | 132.68 | 128.96 | 132.51 | 794,425 | +2.59(+2.00%) |
Jun 06, 2022 | 134.08 | 134.08 | 129.74 | 129.92 | 936,163 | -3.46(-2.59%) |
Jun 03, 2022 | 133.54 | 134.55 | 132.10 | 133.37 | 663,404 | -1.02(-0.76%) |
Jun 02, 2022 | 133.12 | 134.46 | 130.74 | 134.40 | 1,171,367 | +1.02(+0.77%) |