Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 137.22 | 137.82 | 134.30 | 134.61 | 601,837 | -1.53(-1.12%) |
Aug 30, 2022 | 137.80 | 138.43 | 135.41 | 136.14 | 503,957 | -0.78(-0.57%) |
Aug 29, 2022 | 135.28 | 138.96 | 134.23 | 136.92 | 499,431 | -0.56(-0.40%) |
Aug 26, 2022 | 143.45 | 143.71 | 137.01 | 137.47 | 474,668 | -5.48(-3.83%) |
Aug 25, 2022 | 142.57 | 143.56 | 141.18 | 142.96 | 464,285 | +1.54(+1.09%) |
Aug 24, 2022 | 139.98 | 141.78 | 139.35 | 141.42 | 580,394 | +1.33(+0.95%) |
Aug 23, 2022 | 140.20 | 142.56 | 138.78 | 140.09 | 560,561 | -0.44(-0.31%) |
Aug 22, 2022 | 139.92 | 143.00 | 139.42 | 140.53 | 503,867 | -1.79(-1.26%) |
Aug 19, 2022 | 145.21 | 145.21 | 141.67 | 142.32 | 785,810 | -4.25(-2.90%) |
Aug 18, 2022 | 143.71 | 147.14 | 142.49 | 146.57 | 770,673 | +4.13(+2.90%) |
Aug 17, 2022 | 146.17 | 146.17 | 137.15 | 142.44 | 1,452,095 | -9.03(-5.96%) |
Aug 16, 2022 | 146.58 | 151.99 | 146.25 | 151.47 | 747,960 | +2.33(+1.56%) |
Aug 15, 2022 | 146.08 | 149.20 | 145.64 | 149.14 | 600,025 | +1.90(+1.29%) |
Aug 12, 2022 | 143.45 | 147.94 | 142.26 | 147.24 | 706,297 | +4.17(+2.92%) |
Aug 11, 2022 | 142.14 | 146.87 | 141.49 | 143.06 | 678,113 | +1.27(+0.89%) |
Aug 10, 2022 | 141.73 | 143.42 | 139.40 | 141.80 | 842,919 | +3.29(+2.38%) |
Aug 09, 2022 | 139.72 | 140.21 | 136.91 | 138.50 | 847,680 | -2.78(-1.96%) |
Aug 08, 2022 | 138.87 | 142.80 | 138.87 | 141.28 | 1,011,093 | +2.75(+1.98%) |
Aug 05, 2022 | 135.78 | 138.63 | 130.56 | 138.53 | 1,568,037 | +2.93(+2.16%) |
Aug 04, 2022 | 123.89 | 135.68 | 122.30 | 135.60 | 1,780,283 | +16.23(+13.59%) |
Aug 03, 2022 | 118.42 | 119.67 | 117.55 | 119.38 | 566,615 | +1.82(+1.55%) |
Aug 02, 2022 | 116.98 | 118.18 | 116.17 | 117.55 | 543,385 | -0.16(-0.13%) |
Aug 01, 2022 | 116.25 | 118.47 | 114.97 | 117.71 | 641,030 | +0.17(+0.14%) |
Jul 29, 2022 | 115.05 | 117.81 | 114.09 | 117.54 | 764,906 | +3.16(+2.76%) |
Jul 28, 2022 | 109.38 | 114.44 | 109.02 | 114.38 | 613,138 | +5.56(+5.11%) |
Jul 27, 2022 | 107.46 | 109.38 | 106.25 | 108.82 | 1,310,662 | +2.11(+1.98%) |
Jul 26, 2022 | 103.96 | 107.00 | 103.14 | 106.71 | 1,223,617 | +2.10(+2.01%) |
Jul 25, 2022 | 104.03 | 104.85 | 102.80 | 104.61 | 708,246 | +0.80(+0.77%) |
Jul 22, 2022 | 101.30 | 103.82 | 101.29 | 103.81 | 452,850 | +2.90(+2.88%) |
Jul 21, 2022 | 99.65 | 100.93 | 98.65 | 100.90 | 482,645 | +0.28(+0.28%) |
Jul 20, 2022 | 98.18 | 101.25 | 98.18 | 100.63 | 387,499 | +2.15(+2.18%) |
Jul 19, 2022 | 95.53 | 99.03 | 95.53 | 98.48 | 505,797 | +4.17(+4.42%) |
Jul 18, 2022 | 94.67 | 96.43 | 94.11 | 94.30 | 308,216 | +0.93(+1.00%) |
Jul 15, 2022 | 93.27 | 93.98 | 91.29 | 93.37 | 247,698 | +1.97(+2.16%) |
Jul 14, 2022 | 88.94 | 91.44 | 88.78 | 91.40 | 369,765 | +0.19(+0.21%) |
Jul 13, 2022 | 90.47 | 92.57 | 88.84 | 91.21 | 461,099 | -1.52(-1.64%) |
Jul 12, 2022 | 94.00 | 95.06 | 91.85 | 92.73 | 548,855 | -1.27(-1.35%) |
Jul 11, 2022 | 96.06 | 97.02 | 93.95 | 94.00 | 408,147 | -3.14(-3.23%) |
Jul 08, 2022 | 97.41 | 98.09 | 96.67 | 97.14 | 485,801 | +0.01(+0.01%) |
Jul 07, 2022 | 94.71 | 97.22 | 94.30 | 97.13 | 588,051 | +3.86(+4.13%) |
Jul 06, 2022 | 93.14 | 94.01 | 91.89 | 93.27 | 634,372 | +0.72(+0.78%) |
Jul 05, 2022 | 89.45 | 92.66 | 89.20 | 92.55 | 650,656 | +1.48(+1.62%) |
Jul 01, 2022 | 88.53 | 91.65 | 88.53 | 91.07 | 634,952 | +1.80(+2.02%) |
Jun 30, 2022 | 88.39 | 90.75 | 87.85 | 89.27 | 765,313 | -0.26(-0.29%) |
Jun 29, 2022 | 89.46 | 89.99 | 87.65 | 89.53 | 623,093 | +0.04(+0.04%) |
Jun 28, 2022 | 88.42 | 90.48 | 88.42 | 89.49 | 714,654 | +1.42(+1.61%) |
Jun 27, 2022 | 87.36 | 88.96 | 86.48 | 88.07 | 369,616 | +1.07(+1.23%) |
Jun 24, 2022 | 84.42 | 87.56 | 84.16 | 87.00 | 654,876 | +3.74(+4.49%) |
Jun 23, 2022 | 82.18 | 83.92 | 81.61 | 83.26 | 648,774 | +1.15(+1.40%) |
Jun 22, 2022 | 81.08 | 82.80 | 80.09 | 82.11 | 1,299,864 | -0.14(-0.17%) |
Jun 21, 2022 | 82.45 | 83.35 | 80.16 | 82.25 | 1,351,898 | +1.17(+1.44%) |
Jun 17, 2022 | 84.49 | 86.09 | 80.97 | 81.08 | 1,519,495 | -3.46(-4.09%) |
Jun 16, 2022 | 88.01 | 89.12 | 83.84 | 84.54 | 1,009,779 | -7.70(-8.35%) |
Jun 15, 2022 | 91.74 | 94.04 | 90.88 | 92.24 | 915,610 | +1.08(+1.19%) |
Jun 14, 2022 | 90.69 | 91.72 | 88.55 | 91.16 | 760,337 | +1.17(+1.30%) |
Jun 13, 2022 | 92.61 | 93.40 | 88.48 | 89.99 | 1,312,703 | -5.60(-5.86%) |
Jun 10, 2022 | 103.07 | 104.05 | 95.33 | 95.59 | 772,542 | -11.21(-10.50%) |
Jun 09, 2022 | 106.77 | 109.17 | 106.77 | 106.80 | 498,748 | -1.38(-1.27%) |
Jun 08, 2022 | 110.69 | 111.45 | 105.63 | 108.18 | 415,948 | -3.65(-3.26%) |
Jun 07, 2022 | 110.82 | 113.02 | 110.26 | 111.83 | 778,595 | -0.08(-0.07%) |
Jun 06, 2022 | 113.28 | 113.40 | 111.08 | 111.90 | 466,594 | -0.45(-0.40%) |
Jun 03, 2022 | 111.97 | 113.66 | 110.27 | 112.35 | 281,281 | -0.99(-0.88%) |
Jun 02, 2022 | 110.18 | 113.45 | 110.18 | 113.34 | 283,277 | +3.56(+3.24%) |