Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 113.72 | 115.18 | 112.59 | 113.26 | 34,795,048 | -0.46(-0.41%) |
Aug 30, 2022 | 115.57 | 116.35 | 112.06 | 113.72 | 38,184,132 | -1.44(-1.25%) |
Aug 29, 2022 | 117.30 | 117.30 | 114.10 | 115.16 | 55,771,620 | -2.46(-2.09%) |
Aug 26, 2022 | 130.83 | 131.17 | 117.20 | 117.62 | 42,686,028 | -12.40(-9.54%) |
Aug 25, 2022 | 128.49 | 130.49 | 128.10 | 130.03 | 52,101,740 | +1.57(+1.22%) |
Aug 24, 2022 | 128.34 | 128.96 | 127.25 | 128.46 | 17,156,550 | -0.65(-0.50%) |
Aug 23, 2022 | 128.43 | 129.72 | 128.16 | 129.11 | 17,302,582 | +0.15(+0.11%) |
Aug 22, 2022 | 130.50 | 130.87 | 128.45 | 128.96 | 11,180,411 | -3.29(-2.49%) |
Aug 19, 2022 | 131.71 | 132.66 | 130.44 | 132.25 | 13,958,105 | +0.01(+0.01%) |
Aug 18, 2022 | 132.89 | 132.93 | 131.07 | 132.24 | 6,382,457 | -0.68(-0.51%) |
Aug 17, 2022 | 133.83 | 134.14 | 132.59 | 132.92 | 5,408,852 | -2.55(-1.88%) |
Aug 16, 2022 | 135.66 | 136.41 | 134.22 | 135.47 | 4,871,809 | -1.06(-0.77%) |
Aug 15, 2022 | 136.49 | 137.13 | 135.67 | 136.52 | 2,593,288 | -0.73(-0.53%) |
Aug 12, 2022 | 135.57 | 137.31 | 135.57 | 137.25 | 2,603,322 | +2.33(+1.72%) |
Aug 11, 2022 | 135.24 | 136.53 | 134.67 | 134.93 | 2,549,280 | +0.25(+0.19%) |
Aug 10, 2022 | 135.13 | 135.78 | 134.19 | 134.68 | 2,825,157 | +1.39(+1.04%) |
Aug 09, 2022 | 133.71 | 134.38 | 132.70 | 133.29 | 3,586,554 | -0.58(-0.43%) |
Aug 08, 2022 | 133.46 | 135.37 | 133.05 | 133.86 | 3,492,269 | +0.96(+0.73%) |
Aug 05, 2022 | 132.54 | 133.87 | 131.98 | 132.90 | 4,644,618 | -0.64(-0.48%) |
Aug 04, 2022 | 129.37 | 133.73 | 129.10 | 133.54 | 6,627,073 | +4.17(+3.23%) |
Aug 03, 2022 | 127.93 | 129.65 | 127.62 | 129.37 | 3,034,037 | +1.57(+1.23%) |
Aug 02, 2022 | 128.55 | 129.43 | 127.69 | 127.80 | 2,992,433 | -1.45(-1.12%) |
Aug 01, 2022 | 128.16 | 129.88 | 127.64 | 129.25 | 3,167,726 | +0.11(+0.08%) |
Jul 29, 2022 | 126.91 | 129.57 | 126.06 | 129.14 | 4,435,132 | +2.59(+2.04%) |
Jul 28, 2022 | 126.13 | 126.79 | 124.69 | 126.55 | 3,431,976 | +1.36(+1.09%) |
Jul 27, 2022 | 125.88 | 126.41 | 124.03 | 125.19 | 5,581,272 | -1.70(-1.34%) |
Jul 26, 2022 | 129.38 | 131.36 | 124.89 | 126.89 | 13,919,717 | +5.98(+4.94%) |
Jul 25, 2022 | 120.81 | 121.80 | 120.61 | 120.92 | 2,619,144 | +0.00(+0.00%) |
Jul 22, 2022 | 121.40 | 121.67 | 120.34 | 120.92 | 1,952,216 | +0.15(+0.13%) |
Jul 21, 2022 | 119.94 | 120.80 | 119.34 | 120.77 | 1,850,961 | +0.85(+0.71%) |
Jul 20, 2022 | 119.11 | 120.33 | 118.88 | 119.92 | 2,224,301 | +0.79(+0.67%) |
Jul 19, 2022 | 117.56 | 119.25 | 117.26 | 119.12 | 3,118,247 | +2.90(+2.50%) |
Jul 18, 2022 | 117.38 | 117.95 | 115.87 | 116.22 | 2,817,231 | -1.10(-0.94%) |
Jul 15, 2022 | 117.09 | 117.51 | 115.63 | 117.32 | 2,926,965 | +1.64(+1.42%) |
Jul 14, 2022 | 114.48 | 115.89 | 113.49 | 115.68 | 2,801,344 | -0.05(-0.05%) |
Jul 13, 2022 | 115.40 | 116.74 | 115.10 | 115.73 | 2,760,940 | -1.65(-1.41%) |
Jul 12, 2022 | 116.44 | 119.03 | 116.36 | 117.38 | 2,925,610 | +1.07(+0.92%) |
Jul 11, 2022 | 116.06 | 117.66 | 115.90 | 116.31 | 2,987,359 | +0.26(+0.23%) |
Jul 08, 2022 | 117.04 | 117.35 | 115.53 | 116.05 | 2,433,108 | -1.20(-1.02%) |
Jul 07, 2022 | 117.32 | 117.48 | 115.01 | 117.25 | 3,826,276 | +0.19(+0.16%) |
Jul 06, 2022 | 116.75 | 118.10 | 115.36 | 117.06 | 3,362,578 | +0.57(+0.49%) |
Jul 05, 2022 | 114.48 | 116.70 | 113.24 | 116.49 | 4,334,457 | +0.65(+0.56%) |
Jul 01, 2022 | 116.67 | 117.05 | 114.15 | 115.84 | 4,132,075 | -0.83(-0.71%) |
Jun 30, 2022 | 116.04 | 117.39 | 114.77 | 116.67 | 3,705,434 | -0.32(-0.28%) |
Jun 29, 2022 | 117.20 | 117.51 | 116.13 | 117.00 | 3,129,022 | -0.51(-0.43%) |
Jun 28, 2022 | 120.68 | 121.32 | 117.34 | 117.50 | 2,672,470 | -2.23(-1.86%) |
Jun 27, 2022 | 121.18 | 121.42 | 119.27 | 119.73 | 2,648,719 | -1.38(-1.14%) |
Jun 24, 2022 | 118.58 | 121.31 | 118.32 | 121.11 | 4,058,896 | +3.77(+3.21%) |
Jun 23, 2022 | 117.39 | 118.17 | 115.85 | 117.34 | 2,485,569 | -0.22(-0.19%) |
Jun 22, 2022 | 116.09 | 118.63 | 115.57 | 117.56 | 3,217,464 | +0.35(+0.30%) |
Jun 21, 2022 | 117.51 | 118.17 | 116.55 | 117.21 | 4,135,277 | +0.15(+0.13%) |
Jun 17, 2022 | 117.90 | 118.90 | 116.05 | 117.06 | 7,965,211 | -0.99(-0.84%) |
Jun 16, 2022 | 119.50 | 119.50 | 117.50 | 118.05 | 4,134,782 | -3.06(-2.52%) |
Jun 15, 2022 | 122.40 | 123.23 | 119.97 | 121.11 | 3,627,870 | -0.83(-0.68%) |
Jun 14, 2022 | 123.23 | 124.73 | 121.17 | 121.94 | 2,967,179 | -1.01(-0.82%) |
Jun 13, 2022 | 123.27 | 124.72 | 122.27 | 122.95 | 4,564,914 | -1.15(-0.93%) |
Jun 10, 2022 | 128.02 | 128.45 | 124.04 | 124.10 | 6,527,418 | -5.89(-4.53%) |
Jun 09, 2022 | 131.19 | 132.70 | 129.95 | 129.99 | 2,405,037 | -1.12(-0.85%) |
Jun 08, 2022 | 131.23 | 132.18 | 130.09 | 131.11 | 1,898,250 | -1.31(-0.99%) |
Jun 07, 2022 | 131.12 | 132.52 | 129.66 | 132.41 | 2,002,447 | +0.59(+0.45%) |
Jun 06, 2022 | 131.98 | 132.80 | 131.31 | 131.82 | 1,747,656 | +0.22(+0.16%) |
Jun 03, 2022 | 132.53 | 132.95 | 131.01 | 131.60 | 2,081,274 | -1.99(-1.49%) |
Jun 02, 2022 | 133.00 | 133.69 | 130.28 | 133.59 | 2,109,016 | +1.59(+1.20%) |