Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 115.94 | 115.94 | 114.75 | 114.79 | 13,254 | -1.16(-1.00%) |
Aug 30, 2022 | 118.29 | 118.29 | 115.09 | 115.95 | 5,838 | -0.88(-0.76%) |
Aug 29, 2022 | 116.65 | 117.68 | 116.33 | 116.83 | 23,080 | -0.36(-0.30%) |
Aug 26, 2022 | 122.25 | 122.25 | 117.19 | 117.19 | 12,032 | -4.84(-3.97%) |
Aug 25, 2022 | 120.41 | 122.10 | 120.39 | 122.03 | 8,124 | +1.86(+1.55%) |
Aug 24, 2022 | 120.12 | 120.73 | 119.89 | 120.16 | 4,549 | +1.01(+0.85%) |
Aug 23, 2022 | 119.36 | 120.47 | 119.10 | 119.15 | 10,105 | +0.34(+0.28%) |
Aug 22, 2022 | 120.54 | 120.54 | 118.75 | 118.81 | 15,398 | -3.70(-3.02%) |
Aug 19, 2022 | 124.06 | 124.06 | 121.98 | 122.51 | 12,828 | -2.83(-2.25%) |
Aug 18, 2022 | 125.23 | 125.44 | 124.60 | 125.34 | 15,932 | +0.00(+0.00%) |
Aug 17, 2022 | 125.47 | 126.59 | 124.45 | 125.34 | 397,559 | -1.96(-1.54%) |
Aug 16, 2022 | 124.98 | 128.27 | 124.98 | 127.30 | 18,585 | +1.92(+1.53%) |
Aug 15, 2022 | 124.94 | 125.61 | 124.90 | 125.38 | 360,515 | +0.16(+0.13%) |
Aug 12, 2022 | 123.62 | 125.26 | 123.61 | 125.22 | 5,212 | +2.17(+1.77%) |
Aug 11, 2022 | 123.75 | 124.44 | 122.80 | 123.05 | 11,451 | +1.02(+0.84%) |
Aug 10, 2022 | 121.85 | 122.79 | 121.78 | 122.03 | 11,132 | +3.34(+2.82%) |
Aug 09, 2022 | 120.23 | 120.23 | 118.31 | 118.68 | 4,260 | -2.47(-2.04%) |
Aug 08, 2022 | 120.86 | 123.05 | 120.86 | 121.15 | 4,734 | +1.45(+1.21%) |
Aug 05, 2022 | 118.64 | 119.78 | 118.59 | 119.70 | 10,987 | -0.43(-0.36%) |
Aug 04, 2022 | 120.41 | 120.66 | 119.94 | 120.13 | 5,349 | -0.27(-0.22%) |
Aug 03, 2022 | 119.54 | 121.02 | 119.10 | 120.40 | 10,271 | +1.90(+1.61%) |
Aug 02, 2022 | 118.60 | 119.99 | 117.93 | 118.50 | 35,780 | -1.04(-0.87%) |
Aug 01, 2022 | 118.11 | 119.83 | 117.46 | 119.54 | 17,743 | +0.61(+0.52%) |
Jul 29, 2022 | 118.65 | 119.13 | 117.41 | 118.92 | 13,663 | +0.47(+0.39%) |
Jul 28, 2022 | 116.09 | 118.45 | 115.32 | 118.45 | 7,664 | +2.55(+2.20%) |
Jul 27, 2022 | 113.48 | 116.20 | 113.47 | 115.91 | 13,478 | +3.41(+3.03%) |
Jul 26, 2022 | 113.58 | 113.58 | 112.50 | 112.50 | 13,832 | -3.01(-2.61%) |
Jul 25, 2022 | 116.34 | 116.34 | 114.82 | 115.51 | 12,351 | -0.88(-0.76%) |
Jul 22, 2022 | 117.52 | 118.35 | 116.00 | 116.39 | 7,383 | -0.89(-0.76%) |
Jul 21, 2022 | 115.34 | 117.31 | 115.11 | 117.28 | 8,968 | +0.31(+0.26%) |
Jul 20, 2022 | 114.76 | 117.07 | 114.76 | 116.98 | 70,131 | +1.99(+1.73%) |
Jul 19, 2022 | 112.50 | 115.23 | 112.50 | 114.98 | 4,782 | +3.81(+3.42%) |
Jul 18, 2022 | 111.51 | 113.34 | 110.92 | 111.18 | 8,259 | +0.75(+0.68%) |
Jul 15, 2022 | 109.42 | 110.55 | 108.98 | 110.42 | 12,636 | +1.96(+1.81%) |
Jul 14, 2022 | 107.75 | 108.64 | 107.23 | 108.46 | 18,185 | -1.02(-0.93%) |
Jul 13, 2022 | 107.18 | 110.00 | 107.05 | 109.48 | 22,435 | +0.24(+0.22%) |
Jul 12, 2022 | 108.24 | 110.58 | 108.24 | 109.24 | 75,789 | +0.69(+0.64%) |
Jul 11, 2022 | 109.75 | 109.75 | 108.55 | 108.55 | 4,430 | -2.37(-2.14%) |
Jul 08, 2022 | 111.44 | 111.70 | 110.84 | 110.92 | 12,191 | -0.88(-0.79%) |
Jul 07, 2022 | 109.70 | 111.85 | 109.70 | 111.80 | 11,630 | +2.80(+2.57%) |
Jul 06, 2022 | 110.23 | 111.01 | 108.14 | 109.00 | 20,080 | -1.58(-1.43%) |
Jul 05, 2022 | 106.53 | 110.58 | 106.06 | 110.58 | 38,655 | +2.29(+2.12%) |
Jul 01, 2022 | 105.94 | 108.45 | 105.94 | 108.29 | 42,147 | +2.11(+1.99%) |
Jun 30, 2022 | 106.07 | 107.53 | 104.27 | 106.18 | 37,228 | -1.51(-1.40%) |
Jun 29, 2022 | 108.09 | 108.18 | 106.99 | 107.69 | 36,117 | -1.70(-1.56%) |
Jun 28, 2022 | 112.97 | 114.22 | 109.38 | 109.39 | 19,655 | -2.74(-2.44%) |
Jun 27, 2022 | 112.93 | 113.01 | 111.60 | 112.13 | 51,568 | -0.66(-0.59%) |
Jun 24, 2022 | 108.98 | 112.96 | 108.79 | 112.79 | 35,434 | +4.65(+4.30%) |
Jun 23, 2022 | 106.97 | 108.25 | 106.24 | 108.14 | 52,648 | +1.61(+1.51%) |
Jun 22, 2022 | 104.92 | 107.60 | 104.92 | 106.54 | 27,714 | +0.04(+0.04%) |
Jun 21, 2022 | 106.87 | 107.67 | 105.67 | 106.50 | 68,383 | +1.19(+1.13%) |
Jun 17, 2022 | 103.74 | 106.02 | 103.00 | 105.30 | 107,809 | +1.63(+1.57%) |
Jun 16, 2022 | 106.78 | 106.78 | 103.11 | 103.67 | 23,874 | -5.94(-5.42%) |
Jun 15, 2022 | 109.11 | 110.94 | 107.82 | 109.61 | 550,022 | +1.93(+1.79%) |
Jun 14, 2022 | 108.53 | 108.84 | 107.07 | 107.68 | 23,997 | -0.24(-0.22%) |
Jun 13, 2022 | 109.90 | 110.58 | 107.55 | 107.92 | 29,428 | -5.58(-4.91%) |
Jun 10, 2022 | 115.81 | 116.37 | 113.49 | 113.50 | 12,998 | -4.83(-4.09%) |
Jun 09, 2022 | 119.62 | 120.35 | 118.30 | 118.33 | 34,227 | -2.16(-1.79%) |
Jun 08, 2022 | 120.47 | 121.65 | 120.00 | 120.48 | 11,693 | -0.86(-0.71%) |
Jun 07, 2022 | 119.00 | 121.60 | 118.89 | 121.34 | 15,781 | +0.16(+0.13%) |
Jun 06, 2022 | 121.30 | 121.77 | 120.65 | 121.19 | 9,369 | +0.95(+0.79%) |
Jun 03, 2022 | 120.77 | 121.23 | 119.96 | 120.24 | 8,716 | -1.84(-1.51%) |
Jun 02, 2022 | 119.32 | 122.08 | 119.32 | 122.08 | 21,844 | +2.77(+2.32%) |