Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 123.00 | 123.52 | 121.73 | 122.04 | 45,197 | -1.00(-0.81%) |
Aug 30, 2022 | 126.20 | 126.20 | 122.70 | 123.03 | 37,919 | -3.30(-2.61%) |
Aug 29, 2022 | 125.88 | 127.56 | 125.19 | 126.33 | 30,351 | -0.59(-0.46%) |
Aug 26, 2022 | 128.65 | 129.87 | 126.83 | 126.92 | 58,001 | -2.41(-1.86%) |
Aug 25, 2022 | 128.55 | 129.55 | 127.87 | 129.32 | 38,598 | +1.30(+1.01%) |
Aug 24, 2022 | 128.09 | 128.29 | 126.87 | 128.03 | 42,427 | -0.04(-0.03%) |
Aug 23, 2022 | 129.04 | 129.85 | 127.51 | 128.07 | 45,259 | -1.66(-1.28%) |
Aug 22, 2022 | 133.01 | 133.01 | 128.83 | 129.73 | 50,394 | -3.77(-2.82%) |
Aug 19, 2022 | 133.24 | 133.82 | 132.68 | 133.50 | 53,318 | +0.40(+0.30%) |
Aug 18, 2022 | 132.63 | 133.45 | 131.56 | 133.10 | 43,631 | +1.55(+1.18%) |
Aug 17, 2022 | 130.72 | 132.13 | 130.66 | 131.56 | 54,475 | +0.36(+0.27%) |
Aug 16, 2022 | 130.44 | 132.34 | 129.61 | 131.20 | 72,775 | +0.42(+0.32%) |
Aug 15, 2022 | 128.22 | 130.98 | 128.22 | 130.78 | 44,725 | +1.66(+1.29%) |
Aug 12, 2022 | 127.84 | 129.84 | 127.84 | 129.12 | 52,178 | +1.33(+1.04%) |
Aug 11, 2022 | 128.29 | 129.18 | 127.00 | 127.79 | 43,144 | +0.71(+0.55%) |
Aug 10, 2022 | 128.51 | 129.26 | 126.79 | 127.08 | 80,773 | -1.43(-1.11%) |
Aug 09, 2022 | 128.70 | 129.69 | 125.83 | 128.51 | 66,643 | +0.27(+0.21%) |
Aug 08, 2022 | 129.46 | 130.45 | 127.84 | 128.24 | 62,347 | +0.00(+0.00%) |
Aug 05, 2022 | 128.51 | 129.02 | 126.06 | 128.24 | 58,815 | -0.99(-0.76%) |
Aug 04, 2022 | 129.46 | 133.01 | 128.56 | 129.23 | 65,661 | -2.59(-1.96%) |
Aug 03, 2022 | 130.71 | 132.63 | 128.12 | 131.82 | 61,840 | +0.24(+0.18%) |
Aug 02, 2022 | 132.13 | 133.74 | 131.30 | 131.57 | 49,260 | -0.51(-0.39%) |
Aug 01, 2022 | 132.50 | 133.31 | 130.43 | 132.09 | 78,099 | -0.42(-0.31%) |
Jul 29, 2022 | 131.64 | 133.39 | 131.64 | 132.50 | 54,582 | +0.48(+0.37%) |
Jul 28, 2022 | 129.56 | 132.28 | 127.72 | 132.02 | 58,986 | +3.90(+3.05%) |
Jul 27, 2022 | 126.28 | 128.29 | 125.73 | 128.12 | 90,244 | +0.94(+0.74%) |
Jul 26, 2022 | 125.98 | 127.72 | 125.28 | 127.18 | 55,599 | +1.82(+1.45%) |
Jul 25, 2022 | 124.04 | 125.61 | 123.81 | 125.36 | 49,994 | +1.67(+1.35%) |
Jul 22, 2022 | 123.47 | 123.69 | 122.20 | 123.69 | 73,008 | +1.46(+1.19%) |
Jul 21, 2022 | 122.20 | 122.23 | 119.95 | 122.23 | 76,207 | -0.54(-0.44%) |
Jul 20, 2022 | 124.27 | 124.27 | 121.31 | 122.77 | 72,573 | -0.97(-0.78%) |
Jul 19, 2022 | 122.26 | 124.04 | 122.01 | 123.74 | 44,605 | +1.79(+1.47%) |
Jul 18, 2022 | 124.43 | 124.43 | 121.70 | 121.95 | 38,874 | -1.53(-1.24%) |
Jul 15, 2022 | 123.71 | 124.10 | 121.41 | 123.48 | 64,608 | +1.46(+1.20%) |
Jul 14, 2022 | 119.85 | 122.44 | 119.50 | 122.02 | 52,802 | +0.45(+0.37%) |
Jul 13, 2022 | 120.03 | 122.69 | 119.41 | 121.56 | 50,535 | +0.93(+0.77%) |
Jul 12, 2022 | 121.00 | 123.23 | 119.99 | 120.64 | 46,440 | -0.61(-0.50%) |
Jul 11, 2022 | 120.39 | 122.23 | 119.80 | 121.25 | 37,052 | +0.16(+0.13%) |
Jul 08, 2022 | 121.10 | 122.90 | 120.32 | 121.09 | 39,824 | -0.47(-0.39%) |
Jul 07, 2022 | 123.79 | 124.42 | 121.30 | 121.56 | 45,207 | -2.20(-1.78%) |
Jul 06, 2022 | 121.01 | 124.26 | 120.92 | 123.77 | 71,808 | +2.22(+1.83%) |
Jul 05, 2022 | 126.79 | 126.79 | 118.96 | 121.55 | 124,107 | -6.06(-4.75%) |
Jul 01, 2022 | 124.54 | 127.60 | 123.89 | 127.60 | 88,936 | +2.43(+1.94%) |
Jun 30, 2022 | 122.14 | 125.59 | 121.27 | 125.18 | 112,137 | +2.99(+2.45%) |
Jun 29, 2022 | 122.37 | 122.97 | 121.36 | 122.18 | 56,717 | -0.10(-0.08%) |
Jun 28, 2022 | 122.71 | 125.54 | 122.07 | 122.28 | 81,719 | -0.04(-0.03%) |
Jun 27, 2022 | 117.85 | 122.43 | 117.75 | 122.32 | 119,173 | +5.86(+5.03%) |
Jun 24, 2022 | 117.44 | 118.78 | 116.01 | 116.46 | 316,019 | -0.27(-0.23%) |
Jun 23, 2022 | 116.60 | 117.24 | 115.56 | 116.73 | 106,665 | +0.23(+0.20%) |
Jun 22, 2022 | 115.86 | 117.68 | 115.53 | 116.50 | 66,709 | -0.38(-0.32%) |
Jun 21, 2022 | 116.18 | 118.11 | 114.24 | 116.88 | 99,339 | +1.89(+1.65%) |
Jun 17, 2022 | 117.13 | 117.13 | 114.12 | 114.98 | 112,102 | -1.25(-1.07%) |
Jun 16, 2022 | 115.56 | 116.82 | 113.47 | 116.23 | 92,160 | -0.47(-0.41%) |
Jun 15, 2022 | 117.36 | 118.66 | 114.74 | 116.70 | 69,368 | +0.79(+0.68%) |
Jun 14, 2022 | 119.67 | 119.85 | 114.08 | 115.91 | 82,814 | -3.68(-3.07%) |
Jun 13, 2022 | 122.97 | 122.97 | 118.96 | 119.59 | 74,940 | -4.82(-3.87%) |
Jun 10, 2022 | 123.14 | 125.94 | 122.82 | 124.41 | 61,085 | +0.27(+0.22%) |
Jun 09, 2022 | 125.29 | 127.71 | 124.07 | 124.14 | 63,598 | -1.40(-1.11%) |
Jun 08, 2022 | 129.31 | 129.31 | 125.03 | 125.53 | 76,421 | -3.50(-2.71%) |
Jun 07, 2022 | 129.37 | 129.37 | 128.23 | 129.04 | 64,243 | -0.79(-0.61%) |
Jun 06, 2022 | 130.09 | 130.75 | 129.07 | 129.82 | 70,649 | +1.50(+1.17%) |
Jun 03, 2022 | 130.10 | 130.10 | 128.27 | 128.32 | 69,515 | -2.32(-1.78%) |
Jun 02, 2022 | 129.27 | 130.67 | 126.43 | 130.64 | 46,643 | +2.20(+1.72%) |