Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 112.50 | 113.38 | 111.49 | 111.72 | 7,368,215 | -0.35(-0.31%) |
Aug 30, 2022 | 113.91 | 114.38 | 111.09 | 112.06 | 8,081,227 | -1.10(-0.97%) |
Aug 29, 2022 | 112.17 | 114.09 | 112.05 | 113.16 | 6,906,822 | -0.54(-0.47%) |
Aug 26, 2022 | 117.09 | 117.98 | 113.52 | 113.70 | 7,832,984 | -3.38(-2.89%) |
Aug 25, 2022 | 116.64 | 117.39 | 115.73 | 117.08 | 6,941,339 | +1.05(+0.90%) |
Aug 24, 2022 | 114.30 | 116.78 | 113.73 | 116.03 | 7,863,696 | +1.55(+1.35%) |
Aug 23, 2022 | 115.60 | 115.99 | 114.25 | 114.49 | 7,199,509 | -1.08(-0.93%) |
Aug 22, 2022 | 117.32 | 117.83 | 115.31 | 115.56 | 11,607,575 | -4.19(-3.50%) |
Aug 19, 2022 | 120.86 | 121.00 | 119.09 | 119.75 | 8,730,956 | -2.52(-2.06%) |
Aug 18, 2022 | 122.61 | 122.73 | 121.31 | 122.27 | 7,361,663 | -0.14(-0.11%) |
Aug 17, 2022 | 123.05 | 124.08 | 122.17 | 122.41 | 9,155,022 | -2.14(-1.72%) |
Aug 16, 2022 | 124.33 | 126.07 | 123.05 | 124.55 | 14,650,980 | +0.70(+0.56%) |
Aug 15, 2022 | 120.61 | 125.55 | 120.60 | 123.86 | 24,687,684 | +2.68(+2.21%) |
Aug 12, 2022 | 118.61 | 121.22 | 118.53 | 121.17 | 22,036,538 | +3.87(+3.30%) |
Aug 11, 2022 | 121.81 | 122.87 | 116.95 | 117.31 | 50,550,156 | +5.24(+4.68%) |
Aug 10, 2022 | 112.11 | 112.30 | 109.55 | 112.06 | 26,324,820 | +4.29(+3.98%) |
Aug 09, 2022 | 108.86 | 108.86 | 106.68 | 107.78 | 8,799,469 | -0.98(-0.90%) |
Aug 08, 2022 | 107.86 | 110.87 | 107.55 | 108.76 | 13,079,395 | +2.47(+2.33%) |
Aug 05, 2022 | 106.46 | 107.35 | 105.03 | 106.28 | 10,132,925 | -1.48(-1.38%) |
Aug 04, 2022 | 108.57 | 109.09 | 107.31 | 107.77 | 7,339,382 | -0.90(-0.83%) |
Aug 03, 2022 | 105.39 | 109.34 | 105.39 | 108.67 | 11,276,673 | +4.30(+4.12%) |
Aug 02, 2022 | 105.40 | 106.01 | 104.28 | 104.37 | 9,118,136 | -1.50(-1.42%) |
Aug 01, 2022 | 104.53 | 106.30 | 103.52 | 105.88 | 7,793,551 | +0.12(+0.11%) |
Jul 29, 2022 | 104.80 | 106.00 | 103.03 | 105.75 | 10,359,198 | +1.20(+1.14%) |
Jul 28, 2022 | 102.92 | 104.63 | 102.38 | 104.56 | 7,992,919 | +1.39(+1.35%) |
Jul 27, 2022 | 100.64 | 103.31 | 100.48 | 103.16 | 9,727,700 | +3.71(+3.73%) |
Jul 26, 2022 | 101.81 | 102.03 | 99.24 | 99.46 | 6,361,745 | -2.90(-2.83%) |
Jul 25, 2022 | 102.45 | 103.05 | 101.48 | 102.36 | 6,744,721 | -0.03(-0.03%) |
Jul 22, 2022 | 102.94 | 104.23 | 101.78 | 102.39 | 7,828,924 | -1.46(-1.40%) |
Jul 21, 2022 | 102.38 | 103.91 | 101.28 | 103.84 | 8,637,248 | +0.83(+0.80%) |
Jul 20, 2022 | 99.92 | 103.92 | 99.63 | 103.01 | 15,155,994 | +3.73(+3.75%) |
Jul 19, 2022 | 96.37 | 99.53 | 96.37 | 99.29 | 13,721,139 | +3.90(+4.09%) |
Jul 18, 2022 | 96.05 | 96.95 | 95.00 | 95.39 | 10,460,909 | +0.50(+0.53%) |
Jul 15, 2022 | 92.61 | 95.01 | 92.40 | 94.89 | 15,038,564 | +3.35(+3.66%) |
Jul 14, 2022 | 91.18 | 91.74 | 89.94 | 91.54 | 11,170,499 | -1.10(-1.18%) |
Jul 13, 2022 | 91.82 | 92.95 | 90.71 | 92.64 | 12,038,926 | -0.66(-0.71%) |
Jul 12, 2022 | 93.28 | 94.94 | 93.01 | 93.30 | 8,689,551 | -0.04(-0.04%) |
Jul 11, 2022 | 94.69 | 95.03 | 93.13 | 93.34 | 7,671,498 | -2.21(-2.32%) |
Jul 08, 2022 | 96.26 | 96.80 | 95.04 | 95.55 | 7,753,516 | -1.56(-1.61%) |
Jul 07, 2022 | 96.59 | 97.21 | 95.62 | 97.11 | 7,835,698 | +1.35(+1.41%) |
Jul 06, 2022 | 97.21 | 97.87 | 95.09 | 95.77 | 8,665,745 | -1.10(-1.13%) |
Jul 05, 2022 | 93.95 | 96.91 | 92.01 | 96.86 | 10,704,494 | +1.04(+1.08%) |
Jul 01, 2022 | 93.93 | 96.00 | 93.67 | 95.83 | 10,592,245 | +1.73(+1.84%) |
Jun 30, 2022 | 94.11 | 95.13 | 92.24 | 94.09 | 11,019,673 | -1.25(-1.31%) |
Jun 29, 2022 | 95.64 | 95.89 | 94.22 | 95.34 | 8,678,661 | -0.27(-0.28%) |
Jun 28, 2022 | 99.42 | 100.07 | 95.47 | 95.61 | 16,880,252 | -0.69(-0.71%) |
Jun 27, 2022 | 97.90 | 97.91 | 95.49 | 96.30 | 10,826,005 | -1.17(-1.20%) |
Jun 24, 2022 | 95.14 | 98.25 | 95.09 | 97.46 | 11,719,254 | +3.47(+3.69%) |
Jun 23, 2022 | 93.65 | 94.34 | 91.77 | 93.99 | 11,379,793 | +0.80(+0.86%) |
Jun 22, 2022 | 91.87 | 94.30 | 91.71 | 93.20 | 11,446,946 | +0.21(+0.23%) |
Jun 21, 2022 | 94.59 | 95.14 | 92.96 | 92.99 | 16,703,923 | -1.05(-1.11%) |
Jun 17, 2022 | 93.70 | 95.66 | 93.17 | 94.03 | 15,453,987 | +0.06(+0.06%) |
Jun 16, 2022 | 93.70 | 95.07 | 93.11 | 93.97 | 15,339,270 | -1.59(-1.67%) |
Jun 15, 2022 | 94.30 | 96.98 | 93.78 | 95.57 | 11,787,262 | +1.65(+1.76%) |
Jun 14, 2022 | 95.96 | 95.96 | 92.80 | 93.91 | 12,465,381 | -1.49(-1.56%) |
Jun 13, 2022 | 97.29 | 97.29 | 94.52 | 95.40 | 15,345,491 | -3.68(-3.71%) |
Jun 10, 2022 | 101.10 | 101.79 | 99.06 | 99.08 | 15,436,263 | -3.89(-3.78%) |
Jun 09, 2022 | 106.18 | 106.71 | 102.92 | 102.96 | 8,292,305 | -4.03(-3.76%) |
Jun 08, 2022 | 107.08 | 109.00 | 106.61 | 106.99 | 7,040,120 | -0.45(-0.42%) |
Jun 07, 2022 | 106.44 | 107.57 | 105.66 | 107.44 | 7,297,035 | -0.04(-0.04%) |
Jun 06, 2022 | 109.39 | 109.83 | 107.30 | 107.48 | 7,599,128 | -0.84(-0.77%) |
Jun 03, 2022 | 108.81 | 109.49 | 107.57 | 108.32 | 6,789,811 | -2.19(-1.98%) |
Jun 02, 2022 | 109.08 | 110.59 | 107.56 | 110.51 | 8,850,442 | +1.68(+1.54%) |