Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 137.19 | 137.80 | 134.28 | 134.58 | 601,953 | -1.53(-1.12%) |
Aug 30, 2022 | 137.78 | 138.40 | 135.39 | 136.11 | 504,055 | -0.78(-0.57%) |
Aug 29, 2022 | 135.26 | 138.94 | 134.21 | 136.89 | 499,528 | -0.56(-0.40%) |
Aug 26, 2022 | 143.42 | 143.68 | 136.99 | 137.45 | 474,759 | -5.48(-3.83%) |
Aug 25, 2022 | 142.54 | 143.53 | 141.15 | 142.93 | 464,375 | +1.54(+1.09%) |
Aug 24, 2022 | 139.96 | 141.75 | 139.32 | 141.39 | 580,506 | +1.33(+0.95%) |
Aug 23, 2022 | 140.17 | 142.53 | 138.76 | 140.06 | 560,669 | -0.44(-0.31%) |
Aug 22, 2022 | 139.90 | 142.97 | 139.39 | 140.50 | 503,964 | -1.79(-1.26%) |
Aug 19, 2022 | 145.18 | 145.18 | 141.64 | 142.29 | 785,961 | -4.25(-2.90%) |
Aug 18, 2022 | 143.68 | 147.11 | 142.46 | 146.54 | 770,822 | +4.13(+2.90%) |
Aug 17, 2022 | 146.14 | 146.14 | 137.12 | 142.41 | 1,452,376 | -9.03(-5.96%) |
Aug 16, 2022 | 146.56 | 151.97 | 146.22 | 151.44 | 748,105 | +2.33(+1.56%) |
Aug 15, 2022 | 146.05 | 149.17 | 145.61 | 149.11 | 600,141 | +1.90(+1.29%) |
Aug 12, 2022 | 143.42 | 147.91 | 142.23 | 147.21 | 706,434 | +4.17(+2.92%) |
Aug 11, 2022 | 142.12 | 146.84 | 141.46 | 143.04 | 678,244 | +1.27(+0.89%) |
Aug 10, 2022 | 141.70 | 143.39 | 139.37 | 141.77 | 843,082 | +3.29(+2.38%) |
Aug 09, 2022 | 139.70 | 140.18 | 136.88 | 138.48 | 847,843 | -2.77(-1.96%) |
Aug 08, 2022 | 138.84 | 142.77 | 138.84 | 141.25 | 1,011,288 | +2.74(+1.98%) |
Aug 05, 2022 | 135.75 | 138.61 | 130.53 | 138.51 | 1,568,340 | +2.93(+2.16%) |
Aug 04, 2022 | 123.86 | 135.66 | 122.28 | 135.57 | 1,780,627 | +16.22(+13.59%) |
Aug 03, 2022 | 118.39 | 119.65 | 117.53 | 119.35 | 566,724 | +1.82(+1.55%) |
Aug 02, 2022 | 116.96 | 118.16 | 116.14 | 117.53 | 543,490 | -0.16(-0.14%) |
Aug 01, 2022 | 116.23 | 118.45 | 114.94 | 117.69 | 641,154 | +0.17(+0.14%) |
Jul 29, 2022 | 115.02 | 117.79 | 114.07 | 117.52 | 765,054 | +3.16(+2.76%) |
Jul 28, 2022 | 109.36 | 114.42 | 109.00 | 114.36 | 613,256 | +5.56(+5.11%) |
Jul 27, 2022 | 107.44 | 109.36 | 106.22 | 108.80 | 1,310,915 | +2.11(+1.98%) |
Jul 26, 2022 | 103.94 | 106.98 | 103.12 | 106.69 | 1,223,854 | +2.10(+2.01%) |
Jul 25, 2022 | 104.00 | 104.83 | 102.78 | 104.59 | 708,383 | +0.80(+0.77%) |
Jul 22, 2022 | 101.28 | 103.80 | 101.27 | 103.79 | 452,938 | +2.90(+2.88%) |
Jul 21, 2022 | 99.64 | 100.91 | 98.63 | 100.88 | 482,738 | +0.28(+0.28%) |
Jul 20, 2022 | 98.16 | 101.23 | 98.16 | 100.61 | 387,574 | +2.15(+2.18%) |
Jul 19, 2022 | 95.51 | 99.01 | 95.51 | 98.46 | 505,895 | +4.17(+4.42%) |
Jul 18, 2022 | 94.65 | 96.41 | 94.10 | 94.28 | 308,276 | +0.93(+1.00%) |
Jul 15, 2022 | 93.25 | 93.96 | 91.27 | 93.35 | 247,746 | +1.97(+2.16%) |
Jul 14, 2022 | 88.92 | 91.42 | 88.77 | 91.38 | 369,837 | +0.19(+0.21%) |
Jul 13, 2022 | 90.45 | 92.55 | 88.82 | 91.19 | 461,188 | -1.52(-1.64%) |
Jul 12, 2022 | 93.98 | 95.04 | 91.84 | 92.71 | 548,961 | -1.27(-1.35%) |
Jul 11, 2022 | 96.04 | 97.00 | 93.93 | 93.98 | 408,226 | -3.14(-3.23%) |
Jul 08, 2022 | 97.40 | 98.07 | 96.65 | 97.12 | 485,895 | +0.01(+0.01%) |
Jul 07, 2022 | 94.69 | 97.20 | 94.28 | 97.11 | 588,165 | +3.85(+4.13%) |
Jul 06, 2022 | 93.13 | 93.99 | 91.88 | 93.25 | 634,494 | +0.72(+0.78%) |
Jul 05, 2022 | 89.43 | 92.64 | 89.18 | 92.53 | 650,782 | +1.48(+1.62%) |
Jul 01, 2022 | 88.52 | 91.63 | 88.52 | 91.05 | 635,075 | +1.80(+2.02%) |
Jun 30, 2022 | 88.37 | 90.74 | 87.83 | 89.25 | 765,461 | -0.26(-0.29%) |
Jun 29, 2022 | 89.44 | 89.97 | 87.64 | 89.51 | 623,214 | +0.04(+0.04%) |
Jun 28, 2022 | 88.40 | 90.46 | 88.40 | 89.47 | 714,792 | +1.42(+1.61%) |
Jun 27, 2022 | 87.35 | 88.94 | 86.47 | 88.05 | 369,688 | +1.07(+1.23%) |
Jun 24, 2022 | 84.41 | 87.55 | 84.14 | 86.98 | 655,002 | +3.74(+4.49%) |
Jun 23, 2022 | 82.17 | 83.90 | 81.59 | 83.25 | 648,900 | +1.15(+1.40%) |
Jun 22, 2022 | 81.07 | 82.78 | 80.07 | 82.10 | 1,300,116 | -0.14(-0.17%) |
Jun 21, 2022 | 82.43 | 83.33 | 80.14 | 82.23 | 1,352,159 | +1.17(+1.44%) |
Jun 17, 2022 | 84.47 | 86.07 | 80.96 | 81.07 | 1,519,789 | -3.46(-4.09%) |
Jun 16, 2022 | 87.99 | 89.10 | 83.83 | 84.52 | 1,009,974 | -7.70(-8.35%) |
Jun 15, 2022 | 91.72 | 94.02 | 90.87 | 92.22 | 915,787 | +1.08(+1.19%) |
Jun 14, 2022 | 90.67 | 91.70 | 88.54 | 91.14 | 760,484 | +1.17(+1.30%) |
Jun 13, 2022 | 92.59 | 93.38 | 88.47 | 89.97 | 1,312,956 | -5.60(-5.86%) |
Jun 10, 2022 | 103.05 | 104.03 | 95.31 | 95.57 | 772,692 | -11.21(-10.50%) |
Jun 09, 2022 | 106.75 | 109.15 | 106.75 | 106.78 | 498,844 | -1.38(-1.27%) |
Jun 08, 2022 | 110.67 | 111.43 | 105.61 | 108.16 | 416,028 | -3.65(-3.26%) |
Jun 07, 2022 | 110.80 | 113.00 | 110.24 | 111.80 | 778,746 | -0.08(-0.07%) |
Jun 06, 2022 | 113.26 | 113.38 | 111.06 | 111.88 | 466,684 | -0.45(-0.40%) |
Jun 03, 2022 | 111.95 | 113.64 | 110.25 | 112.33 | 281,336 | -0.99(-0.87%) |
Jun 02, 2022 | 110.16 | 113.43 | 110.16 | 113.32 | 283,332 | +3.56(+3.24%) |