Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 133.10 | 136.60 | 133.01 | 134.86 | 881 | +1.69(+1.27%) |
Aug 30, 2022 | 134.98 | 136.73 | 133.10 | 133.17 | 1,067 | -2.14(-1.58%) |
Aug 29, 2022 | 134.02 | 137.38 | 134.02 | 135.31 | 569 | -0.27(-0.20%) |
Aug 26, 2022 | 137.50 | 137.50 | 134.60 | 135.58 | 1,839 | -1.43(-1.04%) |
Aug 25, 2022 | 137.20 | 139.54 | 137.01 | 137.01 | 856 | -0.01(-0.01%) |
Aug 24, 2022 | 137.68 | 138.73 | 137.00 | 137.02 | 1,118 | -0.04(-0.03%) |
Aug 23, 2022 | 138.18 | 139.74 | 137.04 | 137.06 | 1,467 | -1.43(-1.03%) |
Aug 22, 2022 | 137.00 | 139.00 | 136.43 | 138.49 | 882 | +1.47(+1.07%) |
Aug 19, 2022 | 138.33 | 140.00 | 135.18 | 137.02 | 1,609 | -2.82(-2.02%) |
Aug 18, 2022 | 138.40 | 139.85 | 136.24 | 139.84 | 1,960 | +2.44(+1.78%) |
Aug 17, 2022 | 132.79 | 139.00 | 132.13 | 137.40 | 3,712 | +4.20(+3.15%) |
Aug 16, 2022 | 132.00 | 135.20 | 132.00 | 133.20 | 1,222 | +1.82(+1.39%) |
Aug 15, 2022 | 130.74 | 133.00 | 130.74 | 131.38 | 770 | -1.59(-1.20%) |
Aug 12, 2022 | 129.09 | 132.99 | 129.09 | 132.97 | 1,277 | +2.98(+2.29%) |
Aug 11, 2022 | 128.07 | 130.87 | 128.01 | 129.99 | 696 | +2.86(+2.25%) |
Aug 10, 2022 | 127.87 | 130.88 | 126.35 | 127.13 | 888 | +0.94(+0.74%) |
Aug 09, 2022 | 128.00 | 131.86 | 126.19 | 126.19 | 2,960 | -1.62(-1.27%) |
Aug 08, 2022 | 129.58 | 133.29 | 126.40 | 127.81 | 3,338 | -3.09(-2.36%) |
Aug 05, 2022 | 122.90 | 134.00 | 121.16 | 130.90 | 5,156 | +9.48(+7.81%) |
Aug 04, 2022 | 121.94 | 122.50 | 119.00 | 121.42 | 2,116 | +0.15(+0.12%) |
Aug 03, 2022 | 120.60 | 121.99 | 119.12 | 121.27 | 1,294 | +2.32(+1.95%) |
Aug 02, 2022 | 119.00 | 121.48 | 118.50 | 118.95 | 2,493 | -0.47(-0.39%) |
Aug 01, 2022 | 121.49 | 122.29 | 119.00 | 119.42 | 5,289 | -0.79(-0.66%) |
Jul 29, 2022 | 123.00 | 123.00 | 119.02 | 120.21 | 3,491 | -2.36(-1.93%) |
Jul 28, 2022 | 121.35 | 123.00 | 119.03 | 122.57 | 794 | +1.22(+1.01%) |
Jul 27, 2022 | 120.26 | 122.57 | 118.50 | 121.35 | 2,302 | +1.19(+0.99%) |
Jul 26, 2022 | 120.27 | 121.45 | 119.72 | 120.16 | 569 | -1.24(-1.02%) |
Jul 25, 2022 | 120.45 | 122.27 | 118.52 | 121.40 | 3,172 | +0.31(+0.26%) |
Jul 22, 2022 | 121.00 | 122.47 | 121.00 | 121.09 | 804 | +0.59(+0.49%) |
Jul 21, 2022 | 120.08 | 121.86 | 120.05 | 120.50 | 1,099 | -0.45(-0.37%) |
Jul 20, 2022 | 120.50 | 123.15 | 120.08 | 120.95 | 829 | -0.16(-0.13%) |
Jul 19, 2022 | 121.58 | 123.54 | 120.03 | 121.11 | 2,857 | +0.59(+0.49%) |
Jul 18, 2022 | 122.00 | 123.29 | 120.00 | 120.52 | 3,795 | -0.76(-0.63%) |
Jul 15, 2022 | 121.35 | 124.50 | 118.70 | 121.28 | 4,890 | +1.71(+1.43%) |
Jul 14, 2022 | 120.01 | 122.08 | 117.32 | 119.57 | 1,419 | -0.42(-0.35%) |
Jul 13, 2022 | 119.19 | 122.00 | 119.19 | 119.99 | 1,092 | -0.32(-0.27%) |
Jul 12, 2022 | 121.70 | 122.88 | 118.13 | 120.31 | 1,479 | -1.69(-1.39%) |
Jul 11, 2022 | 122.44 | 123.23 | 121.40 | 122.00 | 2,165 | -0.64(-0.52%) |
Jul 08, 2022 | 120.22 | 124.63 | 119.61 | 122.64 | 5,175 | +0.07(+0.06%) |
Jul 07, 2022 | 121.87 | 123.99 | 119.11 | 122.57 | 1,491 | +1.86(+1.54%) |
Jul 06, 2022 | 124.33 | 124.33 | 120.71 | 120.71 | 1,414 | -4.26(-3.41%) |
Jul 05, 2022 | 123.32 | 124.99 | 120.98 | 124.97 | 4,406 | +0.84(+0.68%) |
Jul 01, 2022 | 122.18 | 124.99 | 117.72 | 124.13 | 4,507 | +1.43(+1.17%) |
Jun 30, 2022 | 122.89 | 126.50 | 122.00 | 122.70 | 1,520 | -0.35(-0.28%) |
Jun 29, 2022 | 123.19 | 124.50 | 122.00 | 123.05 | 1,482 | -0.44(-0.36%) |
Jun 28, 2022 | 124.75 | 126.97 | 120.60 | 123.49 | 4,114 | -2.01(-1.60%) |
Jun 27, 2022 | 125.49 | 127.49 | 122.00 | 125.50 | 7,128 | +1.43(+1.15%) |
Jun 24, 2022 | 117.76 | 125.92 | 117.76 | 124.07 | 14,710 | +6.79(+5.79%) |
Jun 23, 2022 | 117.89 | 118.84 | 113.76 | 117.28 | 2,291 | +0.35(+0.30%) |
Jun 22, 2022 | 121.34 | 121.34 | 115.15 | 116.93 | 5,302 | -4.00(-3.31%) |
Jun 21, 2022 | 123.57 | 124.96 | 119.20 | 120.93 | 9,011 | -0.07(-0.06%) |
Jun 17, 2022 | 129.08 | 131.94 | 121.00 | 121.00 | 9,273 | -7.50(-5.84%) |
Jun 16, 2022 | 131.01 | 134.34 | 127.24 | 128.50 | 2,440 | -3.43(-2.60%) |
Jun 15, 2022 | 131.00 | 133.90 | 127.62 | 131.93 | 2,261 | +2.66(+2.06%) |
Jun 14, 2022 | 131.21 | 132.98 | 128.22 | 129.27 | 4,100 | -3.12(-2.36%) |
Jun 13, 2022 | 133.19 | 133.89 | 130.90 | 132.39 | 2,651 | -3.27(-2.41%) |
Jun 10, 2022 | 134.81 | 136.74 | 132.68 | 135.66 | 1,448 | -0.34(-0.25%) |
Jun 09, 2022 | 134.96 | 136.40 | 132.50 | 136.00 | 2,340 | +0.53(+0.39%) |
Jun 08, 2022 | 134.98 | 135.47 | 130.01 | 135.47 | 4,575 | +0.45(+0.33%) |
Jun 07, 2022 | 132.50 | 136.74 | 131.00 | 135.02 | 4,154 | +1.54(+1.15%) |
Jun 06, 2022 | 135.15 | 135.50 | 132.12 | 133.48 | 1,352 | -1.01(-0.75%) |
Jun 03, 2022 | 135.18 | 136.75 | 131.54 | 134.49 | 10,733 | -1.07(-0.79%) |
Jun 02, 2022 | 135.00 | 136.89 | 134.25 | 135.56 | 1,762 | +1.54(+1.15%) |