Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 126.11 | 132.34 | 125.95 | 127.95 | 491 | -6.80(-5.05%) |
Aug 30, 2022 | 127.16 | 134.75 | 127.00 | 134.75 | 555 | +11.46(+9.30%) |
Aug 29, 2022 | 124.16 | 135.34 | 123.29 | 123.29 | 2,212 | -4.06(-3.19%) |
Aug 26, 2022 | 127.51 | 135.25 | 127.35 | 127.35 | 738 | +0.55(+0.43%) |
Aug 25, 2022 | 134.44 | 134.60 | 126.80 | 126.80 | 302 | -0.70(-0.55%) |
Aug 24, 2022 | 127.66 | 135.40 | 127.50 | 127.50 | 432 | +0.29(+0.23%) |
Aug 23, 2022 | 127.21 | 134.80 | 127.05 | 127.21 | 177 | -4.49(-3.41%) |
Aug 22, 2022 | 132.74 | 132.95 | 130.45 | 131.70 | 2,155 | -2.15(-1.61%) |
Aug 19, 2022 | 135.99 | 136.35 | 133.85 | 133.85 | 565 | +0.35(+0.26%) |
Aug 18, 2022 | 136.84 | 136.84 | 133.50 | 133.50 | 234 | +2.10(+1.60%) |
Aug 17, 2022 | 132.41 | 139.35 | 131.40 | 131.40 | 329 | +3.65(+2.86%) |
Aug 16, 2022 | 128.66 | 135.00 | 127.75 | 127.75 | 445 | -6.75(-5.02%) |
Aug 15, 2022 | 135.22 | 135.99 | 128.30 | 134.50 | 781 | +6.40(+5.00%) |
Aug 12, 2022 | 135.74 | 135.90 | 128.10 | 128.10 | 446 | -1.45(-1.12%) |
Aug 11, 2022 | 137.50 | 137.50 | 129.55 | 129.55 | 2,790 | -2.77(-2.10%) |
Aug 10, 2022 | 136.25 | 136.25 | 128.40 | 132.32 | 372 | +7.57(+6.07%) |
Aug 09, 2022 | 124.91 | 132.20 | 124.75 | 124.75 | 257 | -6.14(-4.69%) |
Aug 08, 2022 | 129.59 | 131.05 | 124.91 | 130.89 | 1,312 | +6.64(+5.34%) |
Aug 05, 2022 | 124.75 | 129.84 | 123.90 | 124.25 | 4,730 | -2.66(-2.10%) |
Aug 04, 2022 | 127.66 | 133.00 | 126.75 | 126.91 | 775 | -0.39(-0.31%) |
Aug 03, 2022 | 129.50 | 133.84 | 127.30 | 127.30 | 764 | -6.20(-4.64%) |
Aug 02, 2022 | 134.84 | 135.50 | 128.75 | 133.50 | 482 | +5.59(+4.37%) |
Aug 01, 2022 | 133.25 | 134.25 | 127.50 | 127.91 | 2,472 | +1.16(+0.92%) |
Jul 29, 2022 | 125.91 | 131.59 | 125.75 | 126.75 | 1,570 | +2.25(+1.81%) |
Jul 28, 2022 | 125.66 | 130.25 | 123.50 | 124.50 | 21,888 | -7.35(-5.57%) |
Jul 27, 2022 | 122.96 | 133.00 | 122.80 | 131.85 | 1,012 | -0.90(-0.68%) |
Jul 26, 2022 | 122.91 | 132.75 | 122.50 | 132.75 | 741 | +9.84(+8.01%) |
Jul 25, 2022 | 123.91 | 134.00 | 122.55 | 122.91 | 1,807 | -4.49(-3.52%) |
Jul 22, 2022 | 127.11 | 129.50 | 126.95 | 127.40 | 1,334 | +1.80(+1.43%) |
Jul 21, 2022 | 124.76 | 132.25 | 124.60 | 125.60 | 566 | -4.93(-3.77%) |
Jul 20, 2022 | 126.81 | 134.40 | 126.65 | 130.53 | 1,527 | +2.68(+2.09%) |
Jul 19, 2022 | 128.35 | 135.70 | 127.85 | 127.85 | 519 | -7.29(-5.39%) |
Jul 18, 2022 | 127.61 | 135.30 | 127.45 | 135.14 | 4,552 | +6.74(+5.25%) |
Jul 15, 2022 | 129.09 | 131.00 | 127.50 | 128.40 | 4,735 | +1.40(+1.10%) |
Jul 14, 2022 | 128.34 | 129.09 | 124.75 | 127.00 | 6,298 | -3.59(-2.75%) |
Jul 13, 2022 | 126.75 | 131.25 | 126.75 | 130.59 | 979 | +4.68(+3.72%) |
Jul 12, 2022 | 127.34 | 130.09 | 125.25 | 125.91 | 1,300 | +0.41(+0.33%) |
Jul 11, 2022 | 125.66 | 129.09 | 125.50 | 125.50 | 1,259 | -1.75(-1.38%) |
Jul 08, 2022 | 128.19 | 130.59 | 126.66 | 127.25 | 1,570 | +4.09(+3.32%) |
Jul 07, 2022 | 126.34 | 126.75 | 123.16 | 123.16 | 1,154 | -4.23(-3.32%) |
Jul 06, 2022 | 120.91 | 127.55 | 120.50 | 127.39 | 923 | +2.59(+2.08%) |
Jul 05, 2022 | 127.84 | 128.10 | 121.50 | 124.80 | 2,924 | +1.39(+1.13%) |
Jul 01, 2022 | 123.16 | 130.25 | 123.00 | 123.41 | 3,333 | -3.02(-2.38%) |
Jun 30, 2022 | 122.91 | 129.85 | 122.91 | 126.42 | 1,422 | +0.92(+0.74%) |
Jun 29, 2022 | 124.41 | 131.59 | 124.20 | 125.50 | 1,999 | -7.25(-5.46%) |
Jun 28, 2022 | 125.16 | 132.75 | 125.00 | 132.75 | 3,674 | +1.60(+1.22%) |
Jun 27, 2022 | 132.15 | 132.15 | 124.45 | 131.15 | 5,700 | +8.24(+6.70%) |
Jun 24, 2022 | 130.40 | 130.40 | 122.75 | 122.91 | 873 | +3.41(+2.85%) |
Jun 23, 2022 | 125.74 | 125.90 | 118.91 | 119.50 | 1,496 | -1.78(-1.46%) |
Jun 22, 2022 | 117.66 | 124.39 | 117.66 | 121.28 | 3,231 | -0.33(-0.28%) |
Jun 21, 2022 | 121.61 | 129.05 | 121.45 | 121.61 | 4,634 | -6.59(-5.14%) |
Jun 17, 2022 | 121.25 | 128.20 | 120.65 | 128.20 | 1,549 | +8.45(+7.06%) |
Jun 16, 2022 | 122.65 | 124.52 | 119.50 | 119.75 | 3,836 | +0.57(+0.48%) |
Jun 15, 2022 | 121.58 | 128.87 | 119.18 | 119.18 | 2,410 | +4.43(+3.86%) |
Jun 14, 2022 | 118.58 | 120.97 | 114.75 | 114.75 | 6,788 | -3.88(-3.27%) |
Jun 13, 2022 | 125.92 | 126.00 | 118.63 | 118.63 | 3,633 | -7.79(-6.16%) |
Jun 10, 2022 | 117.08 | 126.42 | 116.75 | 126.42 | 3,069 | +6.41(+5.34%) |
Jun 09, 2022 | 120.00 | 127.55 | 120.00 | 120.01 | 1,831 | -0.47(-0.39%) |
Jun 08, 2022 | 120.58 | 127.87 | 120.48 | 120.48 | 362 | +0.65(+0.54%) |
Jun 07, 2022 | 127.12 | 127.12 | 119.83 | 119.83 | 930 | +0.00(+0.00%) |
Jun 06, 2022 | 128.42 | 128.75 | 119.75 | 119.83 | 3,625 | -2.75(-2.24%) |
Jun 03, 2022 | 123.58 | 126.42 | 122.58 | 122.58 | 1,406 | -3.09(-2.46%) |
Jun 02, 2022 | 127.35 | 127.35 | 121.83 | 125.67 | 3,279 | -2.00(-1.57%) |