Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 121.12 | 122.07 | 118.63 | 118.69 | 3,913,259 | -1.09(-0.91%) |
Aug 30, 2022 | 121.69 | 121.92 | 119.42 | 119.77 | 2,360,406 | -1.56(-1.29%) |
Aug 29, 2022 | 121.52 | 122.23 | 120.79 | 121.34 | 2,240,865 | -1.01(-0.83%) |
Aug 26, 2022 | 126.59 | 126.61 | 122.27 | 122.35 | 1,705,877 | -4.22(-3.34%) |
Aug 25, 2022 | 125.64 | 126.59 | 125.03 | 126.57 | 2,698,867 | +1.58(+1.27%) |
Aug 24, 2022 | 123.19 | 125.47 | 123.03 | 124.99 | 2,773,719 | +2.54(+2.07%) |
Aug 23, 2022 | 124.00 | 124.68 | 122.01 | 122.45 | 2,206,904 | -2.36(-1.89%) |
Aug 22, 2022 | 126.40 | 126.80 | 124.59 | 124.81 | 2,121,328 | -2.99(-2.34%) |
Aug 19, 2022 | 130.40 | 130.45 | 127.25 | 127.81 | 2,615,358 | -2.43(-1.87%) |
Aug 18, 2022 | 131.70 | 131.76 | 130.04 | 130.24 | 1,836,507 | -0.72(-0.55%) |
Aug 17, 2022 | 129.75 | 131.51 | 129.13 | 130.96 | 1,524,849 | +0.27(+0.20%) |
Aug 16, 2022 | 131.53 | 132.37 | 130.64 | 130.70 | 1,911,113 | -1.21(-0.92%) |
Aug 15, 2022 | 130.83 | 131.99 | 130.16 | 131.91 | 2,070,037 | +1.09(+0.83%) |
Aug 12, 2022 | 129.25 | 130.99 | 128.69 | 130.82 | 2,737,467 | +2.87(+2.24%) |
Aug 11, 2022 | 129.05 | 129.45 | 127.31 | 127.95 | 1,889,113 | -0.17(-0.13%) |
Aug 10, 2022 | 128.87 | 129.15 | 126.70 | 128.12 | 2,455,406 | +1.44(+1.14%) |
Aug 09, 2022 | 125.75 | 126.80 | 124.72 | 126.68 | 2,578,619 | +1.60(+1.28%) |
Aug 08, 2022 | 126.44 | 127.73 | 124.13 | 125.08 | 2,432,633 | -0.16(-0.13%) |
Aug 05, 2022 | 123.30 | 125.42 | 122.51 | 125.24 | 1,770,138 | +0.61(+0.49%) |
Aug 04, 2022 | 124.34 | 125.02 | 122.83 | 124.63 | 2,163,815 | +0.03(+0.02%) |
Aug 03, 2022 | 124.76 | 126.70 | 124.25 | 124.61 | 3,765,740 | +1.29(+1.04%) |
Aug 02, 2022 | 124.17 | 125.44 | 123.26 | 123.32 | 2,968,157 | -1.53(-1.23%) |
Aug 01, 2022 | 126.03 | 126.39 | 124.64 | 124.85 | 2,743,593 | -1.51(-1.19%) |
Jul 29, 2022 | 125.57 | 126.92 | 125.36 | 126.36 | 3,434,438 | +0.15(+0.12%) |
Jul 28, 2022 | 122.99 | 126.45 | 122.47 | 126.21 | 3,107,191 | +4.78(+3.93%) |
Jul 27, 2022 | 121.21 | 122.13 | 119.42 | 121.43 | 2,191,579 | -0.19(-0.16%) |
Jul 26, 2022 | 121.91 | 122.74 | 120.82 | 121.62 | 3,502,089 | +0.08(+0.06%) |
Jul 25, 2022 | 120.66 | 122.34 | 120.06 | 121.55 | 2,555,473 | +0.58(+0.48%) |
Jul 22, 2022 | 120.78 | 121.84 | 120.12 | 120.96 | 3,084,900 | +1.16(+0.97%) |
Jul 21, 2022 | 118.80 | 119.82 | 117.31 | 119.80 | 3,258,133 | +1.06(+0.89%) |
Jul 20, 2022 | 119.26 | 121.47 | 118.20 | 118.74 | 3,394,435 | -0.52(-0.43%) |
Jul 19, 2022 | 114.93 | 119.38 | 114.29 | 119.26 | 4,075,807 | +5.63(+4.96%) |
Jul 18, 2022 | 117.60 | 118.47 | 113.44 | 113.62 | 4,550,145 | -1.73(-1.50%) |
Jul 15, 2022 | 114.42 | 115.83 | 113.00 | 115.35 | 2,860,428 | +2.75(+2.44%) |
Jul 14, 2022 | 112.56 | 113.64 | 111.66 | 112.60 | 3,534,558 | -2.51(-2.18%) |
Jul 13, 2022 | 113.42 | 116.16 | 112.95 | 115.11 | 2,862,895 | -0.14(-0.12%) |
Jul 12, 2022 | 115.35 | 117.17 | 114.38 | 115.25 | 2,792,333 | -0.83(-0.71%) |
Jul 11, 2022 | 115.57 | 116.92 | 114.85 | 116.08 | 2,531,002 | +0.19(+0.16%) |
Jul 08, 2022 | 115.86 | 117.00 | 114.92 | 115.89 | 2,201,215 | -0.94(-0.81%) |
Jul 07, 2022 | 115.89 | 118.16 | 115.71 | 116.84 | 3,794,980 | +1.06(+0.91%) |
Jul 06, 2022 | 115.96 | 117.78 | 115.13 | 115.78 | 3,129,514 | +0.03(+0.03%) |
Jul 05, 2022 | 113.80 | 115.78 | 112.32 | 115.75 | 4,500,594 | +1.33(+1.17%) |
Jul 01, 2022 | 112.38 | 114.75 | 111.77 | 114.42 | 2,810,049 | +2.27(+2.02%) |
Jun 30, 2022 | 111.78 | 113.58 | 109.95 | 112.15 | 4,747,962 | -0.63(-0.56%) |
Jun 29, 2022 | 112.81 | 113.21 | 111.17 | 112.78 | 3,032,080 | -0.62(-0.55%) |
Jun 28, 2022 | 115.98 | 117.34 | 113.04 | 113.39 | 3,534,660 | -1.19(-1.04%) |
Jun 27, 2022 | 116.55 | 117.07 | 114.18 | 114.59 | 3,967,717 | -2.27(-1.94%) |
Jun 24, 2022 | 113.91 | 116.89 | 112.89 | 116.86 | 4,948,295 | +4.15(+3.68%) |
Jun 23, 2022 | 110.89 | 113.19 | 110.07 | 112.71 | 3,969,424 | +2.65(+2.41%) |
Jun 22, 2022 | 105.58 | 111.32 | 105.35 | 110.06 | 4,461,320 | +2.95(+2.76%) |
Jun 21, 2022 | 106.37 | 107.80 | 106.17 | 107.10 | 3,912,928 | +1.91(+1.81%) |
Jun 17, 2022 | 107.24 | 108.59 | 104.98 | 105.20 | 7,532,880 | -1.36(-1.28%) |
Jun 16, 2022 | 105.25 | 108.63 | 104.99 | 106.56 | 5,588,070 | -3.14(-2.87%) |
Jun 15, 2022 | 106.05 | 111.40 | 105.51 | 109.71 | 7,854,197 | +4.98(+4.75%) |
Jun 14, 2022 | 103.37 | 105.50 | 101.66 | 104.73 | 6,979,021 | +2.11(+2.06%) |
Jun 13, 2022 | 103.02 | 104.37 | 100.76 | 102.62 | 16,074,382 | -8.34(-7.51%) |
Jun 10, 2022 | 113.57 | 114.30 | 110.85 | 110.96 | 6,024,465 | -4.67(-4.04%) |
Jun 09, 2022 | 117.59 | 119.32 | 115.59 | 115.62 | 3,001,801 | -2.46(-2.08%) |
Jun 08, 2022 | 121.12 | 122.16 | 117.78 | 118.08 | 3,422,155 | -4.65(-3.79%) |
Jun 07, 2022 | 120.31 | 122.90 | 119.05 | 122.73 | 3,984,587 | +1.71(+1.42%) |
Jun 06, 2022 | 121.84 | 122.54 | 120.46 | 121.02 | 3,394,220 | +0.28(+0.23%) |
Jun 03, 2022 | 121.17 | 122.21 | 120.22 | 120.74 | 3,399,333 | -1.86(-1.51%) |
Jun 02, 2022 | 119.62 | 122.65 | 118.74 | 122.60 | 3,882,294 | +3.48(+2.92%) |