Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 124.86 | 125.01 | 122.23 | 122.78 | 1,628,228 | -0.77(-0.63%) |
Aug 30, 2022 | 123.89 | 125.02 | 122.58 | 123.55 | 1,257,510 | +1.78(+1.46%) |
Aug 29, 2022 | 120.95 | 122.76 | 120.28 | 121.77 | 525,118 | -0.10(-0.08%) |
Aug 26, 2022 | 127.93 | 127.93 | 121.79 | 121.87 | 776,821 | -5.92(-4.63%) |
Aug 25, 2022 | 124.89 | 127.84 | 124.80 | 127.78 | 740,543 | +4.01(+3.24%) |
Aug 24, 2022 | 123.25 | 124.45 | 122.52 | 123.77 | 809,218 | +0.35(+0.28%) |
Aug 23, 2022 | 122.78 | 124.98 | 122.78 | 123.42 | 786,321 | +0.41(+0.33%) |
Aug 22, 2022 | 125.50 | 125.50 | 122.65 | 123.02 | 1,139,923 | -4.56(-3.57%) |
Aug 19, 2022 | 128.31 | 128.53 | 126.32 | 127.57 | 798,718 | -1.49(-1.15%) |
Aug 18, 2022 | 129.81 | 130.43 | 128.21 | 129.06 | 910,218 | -0.69(-0.53%) |
Aug 17, 2022 | 130.82 | 131.34 | 128.96 | 129.75 | 1,039,903 | -2.92(-2.20%) |
Aug 16, 2022 | 131.20 | 133.36 | 131.01 | 132.67 | 787,283 | +0.79(+0.60%) |
Aug 15, 2022 | 130.74 | 132.82 | 130.31 | 131.87 | 763,147 | +0.81(+0.62%) |
Aug 12, 2022 | 129.60 | 131.39 | 129.00 | 131.06 | 809,786 | +2.14(+1.66%) |
Aug 11, 2022 | 130.29 | 131.61 | 128.71 | 128.93 | 1,102,105 | -0.19(-0.15%) |
Aug 10, 2022 | 126.61 | 130.17 | 125.94 | 129.12 | 1,400,348 | +6.14(+4.99%) |
Aug 09, 2022 | 122.76 | 123.26 | 121.49 | 122.98 | 1,009,770 | -0.46(-0.38%) |
Aug 08, 2022 | 124.04 | 125.55 | 123.16 | 123.44 | 975,685 | +0.89(+0.73%) |
Aug 05, 2022 | 121.91 | 124.12 | 121.51 | 122.55 | 1,142,509 | -0.74(-0.60%) |
Aug 04, 2022 | 123.70 | 123.83 | 122.12 | 123.29 | 872,204 | -0.11(-0.09%) |
Aug 03, 2022 | 121.75 | 123.46 | 120.33 | 123.39 | 1,044,085 | +1.53(+1.26%) |
Aug 02, 2022 | 123.95 | 123.95 | 121.72 | 121.86 | 1,521,405 | -2.56(-2.06%) |
Aug 01, 2022 | 123.52 | 125.32 | 122.32 | 124.42 | 933,825 | +0.02(+0.02%) |
Jul 29, 2022 | 125.42 | 125.64 | 123.59 | 124.41 | 1,368,446 | -1.03(-0.82%) |
Jul 28, 2022 | 122.66 | 125.60 | 122.66 | 125.44 | 1,362,152 | +3.30(+2.70%) |
Jul 27, 2022 | 119.80 | 123.16 | 118.81 | 122.13 | 1,900,745 | +0.68(+0.56%) |
Jul 26, 2022 | 120.66 | 122.18 | 118.76 | 121.45 | 1,791,679 | -0.63(-0.51%) |
Jul 25, 2022 | 122.46 | 123.88 | 120.73 | 122.08 | 1,989,615 | -0.83(-0.67%) |
Jul 22, 2022 | 126.24 | 129.02 | 121.78 | 122.90 | 2,694,918 | +4.60(+3.89%) |
Jul 21, 2022 | 115.66 | 118.61 | 114.92 | 118.31 | 1,868,199 | +2.74(+2.37%) |
Jul 20, 2022 | 115.25 | 116.27 | 113.92 | 115.56 | 1,218,642 | +0.32(+0.28%) |
Jul 19, 2022 | 112.73 | 115.35 | 112.22 | 115.25 | 1,378,775 | +4.68(+4.23%) |
Jul 18, 2022 | 112.79 | 113.51 | 110.10 | 110.57 | 1,838,301 | -1.82(-1.62%) |
Jul 15, 2022 | 112.84 | 113.13 | 110.88 | 112.39 | 943,987 | +1.89(+1.71%) |
Jul 14, 2022 | 109.34 | 110.71 | 108.20 | 110.50 | 858,304 | -0.84(-0.75%) |
Jul 13, 2022 | 109.41 | 111.92 | 108.35 | 111.34 | 1,065,991 | -0.31(-0.28%) |
Jul 12, 2022 | 109.89 | 113.25 | 109.76 | 111.65 | 1,137,328 | +1.79(+1.63%) |
Jul 11, 2022 | 112.17 | 112.78 | 109.57 | 109.86 | 1,253,927 | -3.56(-3.14%) |
Jul 08, 2022 | 114.22 | 115.21 | 112.89 | 113.42 | 1,163,719 | -1.18(-1.03%) |
Jul 07, 2022 | 114.93 | 115.62 | 112.17 | 114.60 | 1,572,548 | -0.29(-0.25%) |
Jul 06, 2022 | 115.05 | 115.47 | 112.58 | 114.89 | 1,710,347 | +0.62(+0.54%) |
Jul 05, 2022 | 111.15 | 114.29 | 109.56 | 114.27 | 1,700,549 | +0.87(+0.76%) |
Jul 01, 2022 | 109.58 | 113.51 | 109.32 | 113.41 | 1,352,358 | +3.39(+3.08%) |
Jun 30, 2022 | 111.13 | 111.72 | 108.78 | 110.02 | 2,336,939 | -2.76(-2.45%) |
Jun 29, 2022 | 114.02 | 114.27 | 111.40 | 112.78 | 1,647,569 | -1.98(-1.73%) |
Jun 28, 2022 | 117.17 | 118.88 | 114.37 | 114.76 | 2,195,151 | -1.95(-1.67%) |
Jun 27, 2022 | 117.28 | 117.51 | 114.97 | 116.72 | 1,748,513 | +0.28(+0.24%) |
Jun 24, 2022 | 110.92 | 116.53 | 110.75 | 116.44 | 2,403,979 | +6.40(+5.82%) |
Jun 23, 2022 | 108.43 | 110.33 | 107.54 | 110.04 | 1,308,676 | +1.56(+1.44%) |
Jun 22, 2022 | 104.83 | 109.88 | 104.52 | 108.48 | 1,486,106 | +2.06(+1.93%) |
Jun 21, 2022 | 107.74 | 107.94 | 105.69 | 106.42 | 1,328,746 | +0.56(+0.53%) |
Jun 17, 2022 | 104.73 | 106.69 | 103.02 | 105.86 | 1,939,227 | +1.46(+1.40%) |
Jun 16, 2022 | 105.60 | 105.89 | 103.27 | 104.40 | 1,358,432 | -4.93(-4.51%) |
Jun 15, 2022 | 109.15 | 110.73 | 107.24 | 109.33 | 1,569,024 | +2.03(+1.89%) |
Jun 14, 2022 | 108.89 | 109.11 | 105.00 | 107.30 | 2,107,683 | -1.72(-1.58%) |
Jun 13, 2022 | 108.58 | 109.98 | 106.77 | 109.02 | 1,332,804 | -2.50(-2.24%) |
Jun 10, 2022 | 116.44 | 116.47 | 111.45 | 111.52 | 1,833,470 | -7.78(-6.52%) |
Jun 09, 2022 | 121.62 | 123.54 | 119.29 | 119.31 | 1,412,145 | -2.91(-2.38%) |
Jun 08, 2022 | 122.36 | 128.93 | 121.84 | 122.21 | 2,473,921 | -1.70(-1.37%) |
Jun 07, 2022 | 120.91 | 124.17 | 120.20 | 123.91 | 934,487 | +1.59(+1.30%) |
Jun 06, 2022 | 121.40 | 123.68 | 120.62 | 122.33 | 714,839 | +1.61(+1.33%) |
Jun 03, 2022 | 122.78 | 123.24 | 120.29 | 120.72 | 845,487 | -3.20(-2.59%) |
Jun 02, 2022 | 121.48 | 124.04 | 120.91 | 123.92 | 750,651 | +3.29(+2.73%) |