Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 123.69 | 124.16 | 122.58 | 122.81 | 1,069,473 | -1.05(-0.84%) |
Aug 30, 2022 | 125.15 | 125.78 | 123.33 | 123.86 | 616,971 | -1.93(-1.54%) |
Aug 29, 2022 | 125.21 | 126.76 | 124.01 | 125.79 | 863,898 | +0.26(+0.21%) |
Aug 26, 2022 | 127.21 | 127.38 | 125.48 | 125.52 | 796,795 | -1.48(-1.17%) |
Aug 25, 2022 | 126.66 | 127.04 | 125.77 | 127.00 | 617,476 | +0.50(+0.40%) |
Aug 24, 2022 | 126.52 | 126.76 | 125.73 | 126.50 | 702,704 | +0.36(+0.28%) |
Aug 23, 2022 | 126.83 | 126.83 | 125.55 | 126.15 | 736,060 | -0.72(-0.56%) |
Aug 22, 2022 | 127.79 | 128.19 | 126.60 | 126.86 | 878,023 | -1.41(-1.10%) |
Aug 19, 2022 | 127.93 | 128.65 | 127.47 | 128.28 | 1,072,046 | +0.66(+0.52%) |
Aug 18, 2022 | 127.42 | 128.05 | 127.25 | 127.62 | 797,299 | +0.44(+0.35%) |
Aug 17, 2022 | 128.26 | 128.53 | 126.92 | 127.17 | 1,240,729 | -1.06(-0.82%) |
Aug 16, 2022 | 128.09 | 128.87 | 127.83 | 128.23 | 689,498 | +0.03(+0.02%) |
Aug 15, 2022 | 127.00 | 128.39 | 126.44 | 128.20 | 752,597 | +1.08(+0.85%) |
Aug 12, 2022 | 126.23 | 127.22 | 126.14 | 127.12 | 1,146,571 | +1.49(+1.19%) |
Aug 11, 2022 | 124.85 | 126.28 | 124.54 | 125.63 | 1,874,103 | +1.01(+0.81%) |
Aug 10, 2022 | 125.22 | 125.65 | 123.75 | 124.62 | 985,753 | -0.27(-0.22%) |
Aug 09, 2022 | 122.78 | 125.17 | 122.41 | 124.89 | 1,058,415 | +2.64(+2.16%) |
Aug 08, 2022 | 122.59 | 123.19 | 121.67 | 122.25 | 576,360 | +0.61(+0.50%) |
Aug 05, 2022 | 121.72 | 121.75 | 119.97 | 121.64 | 776,569 | +0.09(+0.08%) |
Aug 04, 2022 | 122.99 | 123.77 | 121.44 | 121.55 | 836,430 | -1.34(-1.09%) |
Aug 03, 2022 | 122.04 | 123.26 | 119.69 | 122.89 | 1,058,687 | +0.49(+0.40%) |
Aug 02, 2022 | 123.51 | 123.91 | 122.28 | 122.40 | 833,690 | -0.49(-0.40%) |
Aug 01, 2022 | 122.42 | 123.00 | 121.15 | 122.89 | 1,242,683 | +0.11(+0.09%) |
Jul 29, 2022 | 121.88 | 123.43 | 121.88 | 122.77 | 800,984 | +1.03(+0.84%) |
Jul 28, 2022 | 119.65 | 122.19 | 118.09 | 121.75 | 1,366,522 | +2.42(+2.03%) |
Jul 27, 2022 | 118.46 | 119.59 | 117.87 | 119.32 | 750,618 | +0.37(+0.31%) |
Jul 26, 2022 | 117.52 | 119.47 | 117.51 | 118.96 | 584,782 | +1.26(+1.07%) |
Jul 25, 2022 | 116.61 | 117.84 | 116.19 | 117.69 | 634,536 | +1.09(+0.94%) |
Jul 22, 2022 | 115.29 | 116.64 | 114.95 | 116.60 | 698,512 | +2.10(+1.83%) |
Jul 21, 2022 | 114.06 | 114.54 | 113.23 | 114.50 | 1,112,929 | +0.06(+0.05%) |
Jul 20, 2022 | 116.90 | 116.90 | 114.17 | 114.44 | 1,301,777 | -2.48(-2.12%) |
Jul 19, 2022 | 117.13 | 117.71 | 116.53 | 116.92 | 581,765 | +0.40(+0.34%) |
Jul 18, 2022 | 117.64 | 117.80 | 116.34 | 116.53 | 648,360 | -1.42(-1.21%) |
Jul 15, 2022 | 118.33 | 118.35 | 116.23 | 117.95 | 922,832 | +0.63(+0.54%) |
Jul 14, 2022 | 115.39 | 117.51 | 115.38 | 117.32 | 840,434 | +0.00(+0.00%) |
Jul 13, 2022 | 117.19 | 118.51 | 116.65 | 117.32 | 704,597 | -0.66(-0.56%) |
Jul 12, 2022 | 118.10 | 119.92 | 117.66 | 117.98 | 847,895 | -0.74(-0.63%) |
Jul 11, 2022 | 116.66 | 118.72 | 116.57 | 118.72 | 670,705 | +1.08(+0.92%) |
Jul 08, 2022 | 118.17 | 118.28 | 117.08 | 117.64 | 617,739 | -0.46(-0.39%) |
Jul 07, 2022 | 119.16 | 119.73 | 117.66 | 118.10 | 962,565 | -0.77(-0.65%) |
Jul 06, 2022 | 117.56 | 119.36 | 116.83 | 118.87 | 971,972 | +1.86(+1.59%) |
Jul 05, 2022 | 121.27 | 121.27 | 115.42 | 117.02 | 878,570 | -4.68(-3.85%) |
Jul 01, 2022 | 119.97 | 121.89 | 119.16 | 121.70 | 1,068,957 | +2.27(+1.90%) |
Jun 30, 2022 | 118.18 | 119.93 | 117.84 | 119.43 | 1,296,988 | +0.66(+0.55%) |
Jun 29, 2022 | 118.32 | 119.10 | 117.95 | 118.77 | 848,098 | +0.77(+0.66%) |
Jun 28, 2022 | 117.88 | 118.89 | 117.40 | 118.00 | 904,830 | +0.83(+0.71%) |
Jun 27, 2022 | 115.48 | 117.44 | 115.23 | 117.17 | 756,274 | +1.36(+1.17%) |
Jun 24, 2022 | 113.66 | 116.34 | 113.66 | 115.81 | 1,122,766 | +2.39(+2.11%) |
Jun 23, 2022 | 111.60 | 113.45 | 111.38 | 113.42 | 1,205,167 | +2.33(+2.10%) |
Jun 22, 2022 | 109.50 | 111.62 | 109.50 | 111.09 | 1,143,638 | +0.72(+0.65%) |
Jun 21, 2022 | 109.34 | 110.97 | 109.07 | 110.37 | 1,198,784 | +1.34(+1.23%) |
Jun 17, 2022 | 110.69 | 110.70 | 107.65 | 109.03 | 2,361,123 | -0.84(-0.76%) |
Jun 16, 2022 | 110.12 | 110.14 | 108.31 | 109.87 | 1,628,208 | -1.62(-1.45%) |
Jun 15, 2022 | 112.21 | 113.02 | 110.28 | 111.49 | 1,345,860 | +0.09(+0.08%) |
Jun 14, 2022 | 114.26 | 114.60 | 109.78 | 111.40 | 1,435,679 | -2.71(-2.38%) |
Jun 13, 2022 | 117.83 | 118.27 | 113.62 | 114.11 | 979,894 | -5.13(-4.31%) |
Jun 10, 2022 | 118.86 | 120.36 | 118.34 | 119.24 | 776,093 | -0.88(-0.73%) |
Jun 09, 2022 | 122.89 | 123.39 | 120.06 | 120.12 | 796,123 | -2.77(-2.25%) |
Jun 08, 2022 | 124.70 | 124.83 | 122.80 | 122.89 | 698,554 | -2.48(-1.98%) |
Jun 07, 2022 | 123.65 | 125.58 | 123.21 | 125.37 | 953,045 | +1.38(+1.12%) |
Jun 06, 2022 | 123.75 | 124.69 | 123.21 | 123.98 | 646,249 | +0.45(+0.36%) |
Jun 03, 2022 | 123.96 | 124.39 | 123.28 | 123.54 | 450,206 | -0.65(-0.53%) |
Jun 02, 2022 | 124.22 | 124.39 | 122.12 | 124.19 | 591,608 | +0.22(+0.17%) |