Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 102.12 | 103.89 | 101.36 | 101.70 | 1,341,253 | +0.34(+0.34%) |
Aug 30, 2022 | 103.44 | 104.58 | 101.33 | 101.36 | 1,003,902 | -1.36(-1.32%) |
Aug 29, 2022 | 104.13 | 105.48 | 102.71 | 102.72 | 1,042,744 | -2.11(-2.01%) |
Aug 26, 2022 | 108.75 | 110.19 | 104.81 | 104.83 | 873,542 | -4.02(-3.69%) |
Aug 25, 2022 | 107.24 | 108.97 | 106.18 | 108.85 | 879,479 | +1.62(+1.51%) |
Aug 24, 2022 | 108.57 | 109.71 | 107.19 | 107.23 | 1,111,084 | -1.36(-1.25%) |
Aug 23, 2022 | 110.70 | 111.19 | 108.06 | 108.59 | 1,160,350 | -1.69(-1.53%) |
Aug 22, 2022 | 113.21 | 114.70 | 110.10 | 110.28 | 889,943 | -4.15(-3.63%) |
Aug 19, 2022 | 114.38 | 114.80 | 112.94 | 114.43 | 866,673 | -0.25(-0.22%) |
Aug 18, 2022 | 115.26 | 115.96 | 113.43 | 114.68 | 726,766 | -1.10(-0.95%) |
Aug 17, 2022 | 119.47 | 119.47 | 115.58 | 115.78 | 689,342 | -4.54(-3.77%) |
Aug 16, 2022 | 119.52 | 120.59 | 118.56 | 120.32 | 753,180 | +0.16(+0.13%) |
Aug 15, 2022 | 118.25 | 120.46 | 117.24 | 120.16 | 631,322 | +1.18(+0.99%) |
Aug 12, 2022 | 117.26 | 119.51 | 116.70 | 118.98 | 888,330 | +2.61(+2.24%) |
Aug 11, 2022 | 116.11 | 118.88 | 115.85 | 116.37 | 985,194 | +0.23(+0.20%) |
Aug 10, 2022 | 115.72 | 117.86 | 115.45 | 116.14 | 789,344 | +1.55(+1.35%) |
Aug 09, 2022 | 116.12 | 116.12 | 113.34 | 114.59 | 693,018 | -2.27(-1.94%) |
Aug 08, 2022 | 116.20 | 120.44 | 116.20 | 116.86 | 976,793 | +1.07(+0.92%) |
Aug 05, 2022 | 112.37 | 115.84 | 111.54 | 115.79 | 833,909 | +2.03(+1.78%) |
Aug 04, 2022 | 111.79 | 115.31 | 111.75 | 113.76 | 1,101,135 | +1.50(+1.34%) |
Aug 03, 2022 | 110.15 | 113.36 | 109.23 | 112.26 | 978,398 | +2.77(+2.53%) |
Aug 02, 2022 | 107.76 | 110.85 | 107.76 | 109.49 | 1,694,361 | +1.26(+1.16%) |
Aug 01, 2022 | 108.14 | 109.43 | 106.50 | 108.23 | 1,718,206 | -0.70(-0.64%) |
Jul 29, 2022 | 109.50 | 111.61 | 107.95 | 108.93 | 1,846,323 | -0.75(-0.68%) |
Jul 28, 2022 | 115.94 | 116.98 | 108.28 | 109.68 | 2,231,299 | -11.82(-9.73%) |
Jul 27, 2022 | 121.56 | 122.59 | 119.90 | 121.50 | 1,051,320 | +0.07(+0.06%) |
Jul 26, 2022 | 120.82 | 122.11 | 120.22 | 121.43 | 774,667 | -0.02(-0.02%) |
Jul 25, 2022 | 123.34 | 123.86 | 120.42 | 121.45 | 791,836 | -1.87(-1.52%) |
Jul 22, 2022 | 123.91 | 124.81 | 122.09 | 123.32 | 657,616 | -0.83(-0.67%) |
Jul 21, 2022 | 121.19 | 124.15 | 119.27 | 124.15 | 785,196 | +2.53(+2.08%) |
Jul 20, 2022 | 120.85 | 122.20 | 120.00 | 121.62 | 729,003 | +1.05(+0.87%) |
Jul 19, 2022 | 118.78 | 121.23 | 118.61 | 120.57 | 613,746 | +2.36(+2.00%) |
Jul 18, 2022 | 118.37 | 120.14 | 117.71 | 118.21 | 904,266 | -0.25(-0.21%) |
Jul 15, 2022 | 117.03 | 118.74 | 116.97 | 118.46 | 658,158 | +2.26(+1.94%) |
Jul 14, 2022 | 115.63 | 116.54 | 114.14 | 116.20 | 501,570 | -0.19(-0.16%) |
Jul 13, 2022 | 115.84 | 117.19 | 113.88 | 116.39 | 635,971 | -0.20(-0.17%) |
Jul 12, 2022 | 112.60 | 117.97 | 112.60 | 116.59 | 778,498 | +3.63(+3.21%) |
Jul 11, 2022 | 116.21 | 116.65 | 112.81 | 112.96 | 1,033,251 | -3.68(-3.16%) |
Jul 08, 2022 | 116.34 | 117.57 | 115.24 | 116.64 | 654,725 | +0.30(+0.26%) |
Jul 07, 2022 | 117.91 | 118.28 | 114.70 | 116.34 | 1,124,650 | -1.77(-1.50%) |
Jul 06, 2022 | 119.29 | 119.69 | 117.18 | 118.11 | 794,483 | -1.09(-0.91%) |
Jul 05, 2022 | 118.41 | 119.33 | 116.38 | 119.20 | 800,722 | +0.01(+0.01%) |
Jul 01, 2022 | 115.49 | 119.47 | 113.42 | 119.19 | 1,001,589 | +3.55(+3.07%) |
Jun 30, 2022 | 113.73 | 116.62 | 113.02 | 115.64 | 906,879 | +0.93(+0.81%) |
Jun 29, 2022 | 113.22 | 114.87 | 112.86 | 114.71 | 552,495 | +1.17(+1.03%) |
Jun 28, 2022 | 115.48 | 117.50 | 113.40 | 113.54 | 618,883 | -1.91(-1.65%) |
Jun 27, 2022 | 115.35 | 115.92 | 114.11 | 115.45 | 595,779 | +0.18(+0.16%) |
Jun 24, 2022 | 112.37 | 115.50 | 112.00 | 115.27 | 2,329,410 | +2.90(+2.58%) |
Jun 23, 2022 | 111.99 | 112.81 | 110.19 | 112.37 | 1,029,639 | +0.94(+0.84%) |
Jun 22, 2022 | 108.23 | 112.15 | 107.69 | 111.43 | 979,698 | +2.54(+2.33%) |
Jun 21, 2022 | 110.54 | 111.75 | 108.05 | 108.89 | 1,332,313 | -0.55(-0.50%) |
Jun 17, 2022 | 104.18 | 109.78 | 102.61 | 109.44 | 2,554,213 | +6.01(+5.81%) |
Jun 16, 2022 | 110.46 | 110.90 | 102.14 | 103.43 | 2,234,920 | -9.41(-8.34%) |
Jun 15, 2022 | 114.14 | 115.66 | 109.55 | 112.84 | 1,717,737 | -0.75(-0.66%) |
Jun 14, 2022 | 113.89 | 116.18 | 112.60 | 113.59 | 1,111,493 | -0.48(-0.42%) |
Jun 13, 2022 | 117.01 | 117.34 | 113.80 | 114.07 | 916,134 | -4.58(-3.86%) |
Jun 10, 2022 | 119.05 | 120.47 | 118.02 | 118.65 | 867,824 | -2.26(-1.87%) |
Jun 09, 2022 | 122.53 | 123.14 | 120.82 | 120.91 | 931,324 | -1.44(-1.18%) |
Jun 08, 2022 | 121.69 | 124.12 | 121.69 | 122.35 | 1,013,441 | +0.27(+0.22%) |
Jun 07, 2022 | 121.30 | 122.26 | 119.59 | 122.08 | 984,443 | +0.00(+0.00%) |
Jun 06, 2022 | 122.18 | 123.98 | 121.24 | 122.08 | 902,252 | -0.11(-0.09%) |
Jun 03, 2022 | 123.41 | 123.82 | 121.94 | 122.19 | 1,053,030 | -2.04(-1.64%) |
Jun 02, 2022 | 122.61 | 124.31 | 120.82 | 124.23 | 1,005,393 | +1.80(+1.47%) |