Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 104.83 | 105.65 | 103.59 | 103.78 | 1,785,283 | -0.83(-0.79%) |
Aug 30, 2022 | 106.45 | 106.85 | 104.37 | 104.60 | 1,257,350 | -1.57(-1.48%) |
Aug 29, 2022 | 106.38 | 107.82 | 106.08 | 106.17 | 862,578 | -1.12(-1.04%) |
Aug 26, 2022 | 112.00 | 112.17 | 107.20 | 107.29 | 832,102 | -4.55(-4.06%) |
Aug 25, 2022 | 110.80 | 111.91 | 110.22 | 111.84 | 618,053 | +1.89(+1.72%) |
Aug 24, 2022 | 109.30 | 111.20 | 108.63 | 109.95 | 1,002,539 | +1.41(+1.30%) |
Aug 23, 2022 | 108.12 | 108.78 | 106.97 | 108.54 | 988,306 | +0.28(+0.26%) |
Aug 22, 2022 | 110.38 | 110.70 | 107.86 | 108.26 | 1,431,856 | -3.82(-3.41%) |
Aug 19, 2022 | 114.03 | 114.32 | 111.70 | 112.08 | 1,207,185 | -2.56(-2.24%) |
Aug 18, 2022 | 115.70 | 116.22 | 114.27 | 114.65 | 745,795 | -0.78(-0.67%) |
Aug 17, 2022 | 115.77 | 116.54 | 114.61 | 115.42 | 851,539 | -1.57(-1.34%) |
Aug 16, 2022 | 116.35 | 117.55 | 115.87 | 116.99 | 965,973 | -0.01(-0.01%) |
Aug 15, 2022 | 116.14 | 117.53 | 115.87 | 117.00 | 1,035,411 | +0.18(+0.15%) |
Aug 12, 2022 | 115.04 | 116.90 | 114.50 | 116.83 | 818,304 | +2.01(+1.75%) |
Aug 11, 2022 | 116.94 | 117.52 | 114.69 | 114.81 | 1,002,945 | -0.77(-0.67%) |
Aug 10, 2022 | 114.12 | 116.50 | 113.78 | 115.58 | 1,476,433 | +2.74(+2.43%) |
Aug 09, 2022 | 119.30 | 119.89 | 112.39 | 112.84 | 1,987,802 | -7.07(-5.90%) |
Aug 08, 2022 | 120.39 | 121.36 | 119.45 | 119.92 | 1,126,425 | +0.86(+0.73%) |
Aug 05, 2022 | 117.84 | 119.48 | 117.73 | 119.05 | 933,938 | -0.19(-0.16%) |
Aug 04, 2022 | 119.50 | 120.96 | 119.12 | 119.24 | 931,062 | +0.38(+0.32%) |
Aug 03, 2022 | 117.10 | 119.26 | 116.03 | 118.86 | 1,105,646 | +2.16(+1.85%) |
Aug 02, 2022 | 117.45 | 118.34 | 116.51 | 116.70 | 825,620 | -0.86(-0.73%) |
Aug 01, 2022 | 114.98 | 117.68 | 114.64 | 117.56 | 878,789 | +1.03(+0.89%) |
Jul 29, 2022 | 117.04 | 118.84 | 116.34 | 116.52 | 1,240,305 | -0.25(-0.21%) |
Jul 28, 2022 | 114.80 | 116.93 | 113.83 | 116.77 | 1,283,927 | +2.87(+2.52%) |
Jul 27, 2022 | 112.64 | 114.21 | 110.11 | 113.90 | 1,525,541 | +0.25(+0.22%) |
Jul 26, 2022 | 115.46 | 115.76 | 112.97 | 113.65 | 915,150 | -1.94(-1.68%) |
Jul 25, 2022 | 114.98 | 116.46 | 114.71 | 115.59 | 825,677 | +0.75(+0.65%) |
Jul 22, 2022 | 115.63 | 116.43 | 114.03 | 114.84 | 821,429 | -0.07(-0.06%) |
Jul 21, 2022 | 111.96 | 114.99 | 111.83 | 114.91 | 981,218 | +2.80(+2.50%) |
Jul 20, 2022 | 110.84 | 112.43 | 110.45 | 112.11 | 825,180 | +1.55(+1.40%) |
Jul 19, 2022 | 108.80 | 111.16 | 108.55 | 110.56 | 1,056,535 | +3.06(+2.85%) |
Jul 18, 2022 | 109.67 | 110.09 | 107.04 | 107.50 | 749,102 | -1.45(-1.33%) |
Jul 15, 2022 | 108.18 | 109.20 | 106.28 | 108.94 | 834,734 | +2.65(+2.49%) |
Jul 14, 2022 | 106.90 | 106.90 | 105.22 | 106.30 | 1,790,367 | -1.69(-1.57%) |
Jul 13, 2022 | 106.60 | 109.13 | 106.60 | 107.99 | 733,285 | -1.94(-1.77%) |
Jul 12, 2022 | 108.66 | 111.43 | 108.66 | 109.93 | 620,888 | +0.76(+0.70%) |
Jul 11, 2022 | 107.94 | 110.14 | 107.94 | 109.17 | 527,038 | -0.34(-0.31%) |
Jul 08, 2022 | 110.60 | 110.60 | 109.08 | 109.51 | 855,646 | -0.95(-0.86%) |
Jul 07, 2022 | 113.07 | 113.35 | 110.17 | 110.46 | 1,330,041 | -1.73(-1.54%) |
Jul 06, 2022 | 111.97 | 112.63 | 110.42 | 112.19 | 948,448 | +0.50(+0.45%) |
Jul 05, 2022 | 110.04 | 111.72 | 107.76 | 111.69 | 1,168,620 | -0.34(-0.30%) |
Jul 01, 2022 | 111.50 | 113.21 | 108.94 | 112.03 | 1,514,471 | +0.13(+0.12%) |
Jun 30, 2022 | 109.08 | 112.16 | 108.90 | 111.89 | 1,393,027 | +1.63(+1.48%) |
Jun 29, 2022 | 110.02 | 110.36 | 107.53 | 110.26 | 969,302 | +0.65(+0.59%) |
Jun 28, 2022 | 113.01 | 113.61 | 109.56 | 109.61 | 1,043,111 | -2.30(-2.06%) |
Jun 27, 2022 | 114.66 | 115.03 | 111.76 | 111.91 | 1,265,126 | -2.13(-1.87%) |
Jun 24, 2022 | 110.02 | 114.09 | 110.02 | 114.05 | 1,547,060 | +4.73(+4.33%) |
Jun 23, 2022 | 108.66 | 109.86 | 107.83 | 109.31 | 1,792,504 | +1.36(+1.26%) |
Jun 22, 2022 | 104.66 | 109.86 | 104.66 | 107.95 | 2,394,475 | +2.57(+2.44%) |
Jun 21, 2022 | 103.11 | 106.01 | 102.63 | 105.37 | 2,293,172 | +4.33(+4.28%) |
Jun 17, 2022 | 101.45 | 102.15 | 98.31 | 101.05 | 4,232,213 | -1.17(-1.14%) |
Jun 16, 2022 | 104.69 | 106.08 | 101.61 | 102.21 | 3,209,699 | -6.41(-5.90%) |
Jun 15, 2022 | 111.27 | 111.63 | 106.72 | 108.62 | 1,379,557 | -0.69(-0.63%) |
Jun 14, 2022 | 111.70 | 112.05 | 108.63 | 109.31 | 1,394,058 | -2.23(-2.00%) |
Jun 13, 2022 | 114.29 | 114.29 | 111.03 | 111.54 | 1,215,147 | -4.98(-4.28%) |
Jun 10, 2022 | 120.10 | 120.52 | 115.95 | 116.52 | 1,431,693 | -5.50(-4.51%) |
Jun 09, 2022 | 123.00 | 124.29 | 122.01 | 122.03 | 601,918 | -1.98(-1.60%) |
Jun 08, 2022 | 124.40 | 126.10 | 123.96 | 124.00 | 786,517 | -1.49(-1.19%) |
Jun 07, 2022 | 122.79 | 125.66 | 122.71 | 125.50 | 881,343 | +1.80(+1.46%) |
Jun 06, 2022 | 124.08 | 125.65 | 123.06 | 123.70 | 468,124 | +0.02(+0.02%) |
Jun 03, 2022 | 123.48 | 124.77 | 123.21 | 123.68 | 540,261 | -1.16(-0.93%) |
Jun 02, 2022 | 124.13 | 125.11 | 123.21 | 124.83 | 1,011,277 | +1.54(+1.25%) |