Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 120.09 | 120.52 | 118.40 | 118.51 | 1,967,184 | -1.22(-1.02%) |
Aug 30, 2022 | 120.94 | 120.94 | 119.42 | 119.73 | 1,376,852 | -0.70(-0.58%) |
Aug 29, 2022 | 120.12 | 121.39 | 119.42 | 120.43 | 874,796 | +0.06(+0.05%) |
Aug 26, 2022 | 123.52 | 123.68 | 120.21 | 120.37 | 1,543,392 | -3.13(-2.54%) |
Aug 25, 2022 | 123.81 | 123.86 | 122.59 | 123.50 | 1,533,264 | -0.74(-0.60%) |
Aug 24, 2022 | 124.67 | 124.99 | 123.94 | 124.25 | 1,027,847 | -0.51(-0.41%) |
Aug 23, 2022 | 125.93 | 126.02 | 124.67 | 124.76 | 1,144,304 | -1.83(-1.45%) |
Aug 22, 2022 | 127.29 | 127.34 | 126.01 | 126.59 | 1,269,035 | -0.69(-0.54%) |
Aug 19, 2022 | 127.36 | 128.05 | 126.98 | 127.28 | 1,235,095 | -0.14(-0.11%) |
Aug 18, 2022 | 126.76 | 127.47 | 126.15 | 127.42 | 1,073,114 | +0.25(+0.20%) |
Aug 17, 2022 | 127.42 | 127.62 | 127.02 | 127.17 | 949,440 | -0.52(-0.41%) |
Aug 16, 2022 | 126.71 | 128.13 | 126.68 | 127.69 | 1,122,321 | +0.87(+0.69%) |
Aug 15, 2022 | 126.51 | 127.50 | 126.14 | 126.81 | 1,050,206 | +0.90(+0.72%) |
Aug 12, 2022 | 125.47 | 126.00 | 124.89 | 125.91 | 743,054 | +0.79(+0.63%) |
Aug 11, 2022 | 126.34 | 126.92 | 124.85 | 125.12 | 991,312 | -0.96(-0.76%) |
Aug 10, 2022 | 125.51 | 126.15 | 125.17 | 126.08 | 1,267,829 | +1.15(+0.92%) |
Aug 09, 2022 | 125.00 | 125.70 | 124.46 | 124.93 | 811,478 | +0.12(+0.10%) |
Aug 08, 2022 | 124.31 | 125.52 | 124.13 | 124.81 | 956,745 | +0.85(+0.68%) |
Aug 05, 2022 | 123.37 | 124.06 | 122.61 | 123.96 | 840,795 | +0.58(+0.47%) |
Aug 04, 2022 | 124.98 | 125.34 | 122.59 | 123.38 | 1,303,804 | -1.85(-1.48%) |
Aug 03, 2022 | 123.15 | 125.54 | 122.75 | 125.23 | 1,428,683 | +1.63(+1.32%) |
Aug 02, 2022 | 126.39 | 126.61 | 123.11 | 123.61 | 1,842,599 | -2.20(-1.75%) |
Aug 01, 2022 | 122.92 | 126.58 | 122.92 | 125.81 | 2,227,680 | +3.33(+2.72%) |
Jul 29, 2022 | 123.03 | 123.03 | 121.34 | 122.48 | 3,123,086 | -1.37(-1.10%) |
Jul 28, 2022 | 122.77 | 124.46 | 122.25 | 123.85 | 1,163,247 | +1.12(+0.92%) |
Jul 27, 2022 | 124.76 | 124.76 | 121.72 | 122.72 | 1,777,102 | -1.78(-1.43%) |
Jul 26, 2022 | 120.77 | 124.53 | 120.67 | 124.51 | 1,891,490 | +0.51(+0.41%) |
Jul 25, 2022 | 122.84 | 124.29 | 122.62 | 124.00 | 1,542,018 | +0.95(+0.77%) |
Jul 22, 2022 | 121.45 | 123.33 | 121.19 | 123.05 | 1,351,426 | +1.72(+1.42%) |
Jul 21, 2022 | 121.04 | 121.56 | 120.28 | 121.33 | 1,600,581 | -0.74(-0.61%) |
Jul 20, 2022 | 123.20 | 123.20 | 121.11 | 122.07 | 1,443,505 | -0.83(-0.67%) |
Jul 19, 2022 | 123.51 | 123.51 | 122.11 | 122.90 | 1,999,435 | +0.16(+0.13%) |
Jul 18, 2022 | 124.59 | 124.80 | 122.61 | 122.74 | 1,755,174 | -2.43(-1.94%) |
Jul 15, 2022 | 126.21 | 126.22 | 124.59 | 125.17 | 1,130,309 | -0.42(-0.33%) |
Jul 14, 2022 | 124.54 | 125.82 | 124.17 | 125.59 | 1,587,266 | -0.86(-0.68%) |
Jul 13, 2022 | 125.35 | 127.29 | 125.03 | 126.44 | 1,283,597 | +0.72(+0.57%) |
Jul 12, 2022 | 125.70 | 127.43 | 125.24 | 125.73 | 1,334,951 | +0.52(+0.42%) |
Jul 11, 2022 | 125.08 | 126.00 | 124.79 | 125.20 | 899,644 | +0.48(+0.39%) |
Jul 08, 2022 | 125.59 | 126.33 | 124.62 | 124.72 | 1,410,889 | -1.39(-1.11%) |
Jul 07, 2022 | 126.40 | 126.65 | 124.91 | 126.12 | 1,334,224 | -1.19(-0.93%) |
Jul 06, 2022 | 127.39 | 128.45 | 127.09 | 127.31 | 1,395,376 | +0.83(+0.65%) |
Jul 05, 2022 | 126.57 | 127.68 | 125.28 | 126.48 | 1,463,129 | -0.62(-0.49%) |
Jul 01, 2022 | 126.05 | 127.37 | 125.61 | 127.10 | 1,738,357 | +1.50(+1.19%) |
Jun 30, 2022 | 124.06 | 126.39 | 123.69 | 125.61 | 1,845,790 | +0.84(+0.67%) |
Jun 29, 2022 | 123.67 | 124.93 | 123.42 | 124.77 | 1,323,895 | +1.59(+1.29%) |
Jun 28, 2022 | 123.96 | 124.43 | 122.93 | 123.18 | 1,250,976 | -0.98(-0.79%) |
Jun 27, 2022 | 124.63 | 125.43 | 123.61 | 124.16 | 1,405,225 | -0.81(-0.65%) |
Jun 24, 2022 | 122.88 | 125.27 | 122.78 | 124.96 | 2,616,412 | +2.21(+1.80%) |
Jun 23, 2022 | 119.28 | 122.88 | 119.11 | 122.75 | 2,283,363 | +4.19(+3.54%) |
Jun 22, 2022 | 116.43 | 118.90 | 115.81 | 118.56 | 1,834,145 | +2.31(+1.99%) |
Jun 21, 2022 | 115.37 | 116.77 | 113.81 | 116.25 | 2,057,106 | +3.06(+2.70%) |
Jun 17, 2022 | 111.53 | 113.41 | 111.42 | 113.19 | 3,446,531 | +0.13(+0.11%) |
Jun 16, 2022 | 112.80 | 114.74 | 112.11 | 113.06 | 2,043,441 | -0.71(-0.62%) |
Jun 15, 2022 | 115.16 | 115.70 | 112.39 | 113.76 | 1,920,175 | -0.84(-0.73%) |
Jun 14, 2022 | 117.89 | 118.42 | 114.16 | 114.60 | 2,393,901 | -3.35(-2.84%) |
Jun 13, 2022 | 117.37 | 119.15 | 117.35 | 117.95 | 1,843,156 | -0.79(-0.67%) |
Jun 10, 2022 | 117.53 | 119.77 | 116.57 | 118.74 | 1,911,377 | +0.28(+0.24%) |
Jun 09, 2022 | 120.84 | 121.42 | 118.14 | 118.46 | 1,606,793 | -2.03(-1.69%) |
Jun 08, 2022 | 121.32 | 121.40 | 120.17 | 120.49 | 1,166,298 | -1.19(-0.98%) |
Jun 07, 2022 | 120.12 | 121.84 | 119.84 | 121.68 | 1,334,737 | +0.20(+0.17%) |
Jun 06, 2022 | 121.21 | 122.55 | 121.01 | 121.48 | 1,149,016 | +0.41(+0.34%) |
Jun 03, 2022 | 121.06 | 122.10 | 120.57 | 121.07 | 1,079,237 | -0.32(-0.27%) |
Jun 02, 2022 | 121.13 | 121.13 | 117.87 | 121.40 | 1,648,934 | +0.36(+0.30%) |