Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 102.57 | 102.73 | 101.65 | 101.70 | 20,970,570 | -1.08(-1.05%) |
Aug 30, 2022 | 102.92 | 103.13 | 102.24 | 102.78 | 20,683,606 | +0.13(+0.13%) |
Aug 29, 2022 | 102.96 | 102.96 | 102.52 | 102.65 | 19,739,904 | -0.76(-0.74%) |
Aug 26, 2022 | 103.73 | 104.00 | 103.32 | 103.42 | 14,979,558 | -0.62(-0.60%) |
Aug 25, 2022 | 103.53 | 104.28 | 103.08 | 104.04 | 36,077,408 | +1.06(+1.03%) |
Aug 24, 2022 | 103.06 | 103.13 | 102.78 | 102.98 | 15,515,353 | -0.31(-0.30%) |
Aug 23, 2022 | 103.05 | 103.77 | 102.95 | 103.29 | 15,597,069 | +0.11(+0.11%) |
Aug 22, 2022 | 103.58 | 103.59 | 103.06 | 103.17 | 10,968,028 | -0.70(-0.67%) |
Aug 19, 2022 | 104.19 | 104.19 | 103.64 | 103.87 | 19,952,324 | -1.25(-1.19%) |
Aug 18, 2022 | 105.19 | 105.47 | 105.06 | 105.12 | 14,949,452 | +0.27(+0.26%) |
Aug 17, 2022 | 105.14 | 105.34 | 104.62 | 104.85 | 22,388,114 | -1.00(-0.94%) |
Aug 16, 2022 | 105.93 | 105.98 | 105.30 | 105.84 | 16,469,278 | -0.41(-0.39%) |
Aug 15, 2022 | 106.52 | 106.67 | 106.24 | 106.25 | 11,550,035 | -0.07(-0.07%) |
Aug 12, 2022 | 105.68 | 106.35 | 105.43 | 106.33 | 17,774,222 | +1.22(+1.16%) |
Aug 11, 2022 | 106.54 | 107.02 | 105.06 | 105.11 | 26,827,810 | -1.02(-0.96%) |
Aug 10, 2022 | 105.70 | 106.39 | 105.68 | 106.13 | 27,449,728 | +1.00(+0.95%) |
Aug 09, 2022 | 105.19 | 105.37 | 105.02 | 105.14 | 19,133,974 | -0.47(-0.45%) |
Aug 08, 2022 | 105.72 | 106.05 | 105.56 | 105.61 | 12,774,340 | +0.42(+0.40%) |
Aug 05, 2022 | 105.13 | 105.27 | 104.53 | 105.19 | 17,076,958 | -1.44(-1.35%) |
Aug 04, 2022 | 106.35 | 106.69 | 106.02 | 106.64 | 24,336,152 | +0.17(+0.16%) |
Aug 03, 2022 | 105.39 | 106.50 | 105.05 | 106.47 | 20,862,416 | +1.14(+1.09%) |
Aug 02, 2022 | 106.60 | 106.74 | 105.24 | 105.32 | 24,557,774 | -1.30(-1.22%) |
Aug 01, 2022 | 106.46 | 106.95 | 106.35 | 106.63 | 19,715,136 | +0.21(+0.20%) |
Jul 29, 2022 | 106.11 | 106.85 | 105.98 | 106.42 | 16,082,262 | +0.25(+0.24%) |
Jul 28, 2022 | 106.06 | 106.32 | 105.84 | 106.17 | 18,592,334 | +0.87(+0.83%) |
Jul 27, 2022 | 105.07 | 105.90 | 105.04 | 105.29 | 18,437,460 | +0.70(+0.67%) |
Jul 26, 2022 | 104.93 | 105.03 | 104.55 | 104.60 | 19,940,018 | -0.02(-0.02%) |
Jul 25, 2022 | 104.77 | 104.93 | 104.36 | 104.62 | 27,632,072 | -0.89(-0.84%) |
Jul 22, 2022 | 105.58 | 106.07 | 105.05 | 105.51 | 17,299,320 | +0.81(+0.77%) |
Jul 21, 2022 | 103.54 | 104.71 | 103.54 | 104.70 | 27,077,586 | +1.41(+1.37%) |
Jul 20, 2022 | 103.85 | 103.94 | 103.21 | 103.29 | 10,649,381 | -0.11(-0.11%) |
Jul 19, 2022 | 103.26 | 103.50 | 102.90 | 103.40 | 16,623,277 | +0.29(+0.28%) |
Jul 18, 2022 | 103.68 | 103.69 | 103.04 | 103.11 | 16,871,724 | -0.72(-0.70%) |
Jul 15, 2022 | 102.94 | 104.04 | 102.94 | 103.84 | 16,362,518 | +0.83(+0.80%) |
Jul 14, 2022 | 102.55 | 103.27 | 102.22 | 103.01 | 24,747,774 | -0.66(-0.64%) |
Jul 13, 2022 | 101.88 | 103.79 | 101.87 | 103.67 | 27,632,920 | +0.77(+0.75%) |
Jul 12, 2022 | 103.17 | 103.60 | 102.86 | 102.90 | 19,986,618 | +0.15(+0.15%) |
Jul 11, 2022 | 102.90 | 103.21 | 102.60 | 102.75 | 10,185,004 | +0.29(+0.28%) |
Jul 08, 2022 | 102.25 | 102.52 | 102.09 | 102.46 | 15,492,362 | -0.17(-0.16%) |
Jul 07, 2022 | 103.03 | 103.19 | 102.44 | 102.63 | 16,338,082 | -0.01(-0.01%) |
Jul 06, 2022 | 103.45 | 103.60 | 102.54 | 102.64 | 18,621,844 | -0.51(-0.50%) |
Jul 05, 2022 | 103.25 | 103.34 | 102.92 | 103.15 | 18,015,864 | -0.03(-0.03%) |
Jul 01, 2022 | 102.75 | 103.49 | 102.57 | 103.18 | 21,962,626 | +1.29(+1.26%) |
Jun 30, 2022 | 101.65 | 102.69 | 101.65 | 101.89 | 17,894,848 | +0.31(+0.30%) |
Jun 29, 2022 | 101.03 | 101.59 | 100.95 | 101.58 | 11,605,810 | +0.60(+0.60%) |
Jun 28, 2022 | 100.84 | 101.04 | 100.49 | 100.98 | 20,542,304 | -0.03(-0.03%) |
Jun 27, 2022 | 101.38 | 101.59 | 100.95 | 101.01 | 22,512,792 | -0.94(-0.92%) |
Jun 24, 2022 | 101.75 | 102.48 | 101.72 | 101.94 | 20,160,634 | +0.12(+0.12%) |
Jun 23, 2022 | 101.53 | 102.62 | 101.48 | 101.82 | 33,198,630 | +0.78(+0.77%) |
Jun 22, 2022 | 101.36 | 101.56 | 100.99 | 101.05 | 20,456,922 | +0.73(+0.73%) |
Jun 21, 2022 | 100.88 | 101.32 | 100.20 | 100.31 | 18,393,450 | -1.02(-1.01%) |
Jun 17, 2022 | 101.42 | 101.59 | 100.72 | 101.33 | 18,705,810 | +0.20(+0.20%) |
Jun 16, 2022 | 99.63 | 101.38 | 99.35 | 101.13 | 33,032,444 | +0.11(+0.11%) |
Jun 15, 2022 | 100.62 | 101.11 | 99.77 | 101.02 | 34,105,008 | +1.56(+1.56%) |
Jun 14, 2022 | 100.44 | 100.77 | 99.23 | 99.46 | 29,503,904 | -0.52(-0.52%) |
Jun 13, 2022 | 100.35 | 100.80 | 99.17 | 99.98 | 37,550,388 | -2.36(-2.31%) |
Jun 10, 2022 | 102.80 | 102.92 | 101.73 | 102.34 | 41,076,484 | -1.00(-0.97%) |
Jun 09, 2022 | 103.77 | 104.03 | 103.29 | 103.34 | 27,087,616 | -0.69(-0.66%) |
Jun 08, 2022 | 104.42 | 104.72 | 104.02 | 104.03 | 14,829,107 | -0.60(-0.58%) |
Jun 07, 2022 | 104.35 | 104.91 | 104.27 | 104.63 | 12,193,662 | +0.56(+0.53%) |
Jun 06, 2022 | 104.74 | 104.81 | 104.00 | 104.07 | 13,189,885 | -0.74(-0.71%) |
Jun 03, 2022 | 104.40 | 104.82 | 104.40 | 104.81 | 12,355,105 | -0.33(-0.32%) |
Jun 02, 2022 | 105.25 | 105.37 | 104.54 | 105.15 | 16,008,437 | +0.05(+0.04%) |