Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 110.65 | 110.85 | 108.13 | 108.22 | 28,605,616 | -0.72(-0.66%) |
Aug 30, 2022 | 110.17 | 110.50 | 107.80 | 108.94 | 27,509,996 | -0.48(-0.44%) |
Aug 29, 2022 | 109.99 | 110.95 | 108.80 | 109.42 | 21,227,480 | -0.92(-0.83%) |
Aug 26, 2022 | 114.72 | 115.12 | 110.19 | 110.34 | 37,245,920 | -6.31(-5.41%) |
Aug 25, 2022 | 114.24 | 116.72 | 114.11 | 116.65 | 16,952,014 | +2.96(+2.60%) |
Aug 24, 2022 | 113.50 | 114.78 | 112.87 | 113.69 | 17,725,292 | -0.17(-0.15%) |
Aug 23, 2022 | 113.47 | 115.01 | 113.43 | 113.86 | 15,865,856 | -0.44(-0.38%) |
Aug 22, 2022 | 115.20 | 115.63 | 113.85 | 114.30 | 21,451,226 | -2.91(-2.48%) |
Aug 19, 2022 | 119.06 | 119.15 | 116.76 | 117.21 | 21,809,910 | -2.96(-2.46%) |
Aug 18, 2022 | 119.43 | 120.82 | 118.72 | 120.17 | 17,982,140 | +0.62(+0.52%) |
Aug 17, 2022 | 120.12 | 121.29 | 119.38 | 119.55 | 22,835,668 | -2.15(-1.77%) |
Aug 16, 2022 | 121.52 | 122.43 | 120.64 | 121.70 | 19,039,830 | -0.38(-0.31%) |
Aug 15, 2022 | 121.13 | 122.30 | 120.61 | 122.08 | 19,487,452 | +0.40(+0.33%) |
Aug 12, 2022 | 120.26 | 121.68 | 119.46 | 121.68 | 19,096,504 | +2.78(+2.34%) |
Aug 11, 2022 | 121.28 | 121.49 | 118.56 | 118.90 | 24,284,280 | -0.80(-0.67%) |
Aug 10, 2022 | 118.78 | 120.92 | 118.41 | 119.70 | 31,058,108 | +3.07(+2.63%) |
Aug 09, 2022 | 117.14 | 117.32 | 115.71 | 116.63 | 19,071,092 | -0.67(-0.57%) |
Aug 08, 2022 | 118.39 | 120.15 | 116.88 | 117.30 | 19,151,468 | -0.17(-0.14%) |
Aug 05, 2022 | 116.23 | 118.11 | 116.00 | 117.47 | 19,159,734 | -0.72(-0.61%) |
Aug 04, 2022 | 117.48 | 118.78 | 116.89 | 118.19 | 21,582,936 | +0.11(+0.09%) |
Aug 03, 2022 | 115.71 | 118.62 | 115.48 | 118.08 | 28,548,268 | +2.95(+2.56%) |
Aug 02, 2022 | 114.00 | 116.35 | 113.72 | 115.13 | 20,226,076 | +0.27(+0.24%) |
Aug 01, 2022 | 115.30 | 116.72 | 114.35 | 114.86 | 26,019,554 | -1.46(-1.26%) |
Jul 29, 2022 | 113.08 | 116.70 | 113.06 | 116.32 | 37,257,036 | +2.10(+1.84%) |
Jul 28, 2022 | 112.37 | 114.34 | 111.46 | 114.22 | 32,785,608 | +1.16(+1.03%) |
Jul 27, 2022 | 109.26 | 113.91 | 108.01 | 113.06 | 59,853,440 | +8.04(+7.66%) |
Jul 26, 2022 | 106.60 | 107.20 | 104.07 | 105.02 | 47,817,552 | -2.49(-2.32%) |
Jul 25, 2022 | 108.41 | 109.87 | 106.30 | 107.51 | 34,674,240 | -0.39(-0.36%) |
Jul 22, 2022 | 111.00 | 112.34 | 106.50 | 107.90 | 48,902,340 | -6.44(-5.63%) |
Jul 21, 2022 | 114.28 | 114.55 | 111.11 | 114.34 | 32,595,176 | +0.44(+0.39%) |
Jul 20, 2022 | 113.17 | 115.40 | 112.48 | 113.90 | 35,584,952 | +0.09(+0.08%) |
Jul 19, 2022 | 110.85 | 114.02 | 109.56 | 113.81 | 36,483,264 | +4.78(+4.38%) |
Jul 18, 2022 | 112.64 | 113.68 | 108.37 | 109.03 | 43,135,584 | -2.75(-2.46%) |
Jul 15, 2022 | 112.00 | 113.14 | 110.90 | 111.78 | 46,789,140 | +1.41(+1.28%) |
Jul 14, 2022 | 110.21 | 111.09 | 108.37 | 110.37 | 36,984,100 | -0.96(-0.86%) |
Jul 13, 2022 | 111.70 | 114.20 | 111.20 | 111.33 | 43,661,020 | -2.70(-2.36%) |
Jul 12, 2022 | 116.22 | 116.97 | 113.69 | 114.02 | 29,894,660 | -1.66(-1.43%) |
Jul 11, 2022 | 118.00 | 118.00 | 115.33 | 115.68 | 31,223,100 | -3.68(-3.08%) |
Jul 08, 2022 | 117.25 | 119.69 | 116.90 | 119.35 | 38,335,940 | +0.57(+0.48%) |
Jul 07, 2022 | 115.08 | 119.19 | 114.83 | 118.78 | 40,988,300 | +4.21(+3.68%) |
Jul 06, 2022 | 113.30 | 115.59 | 111.48 | 114.57 | 37,413,220 | +1.31(+1.16%) |
Jul 05, 2022 | 107.10 | 113.38 | 105.73 | 113.26 | 39,369,040 | +4.53(+4.16%) |
Jul 01, 2022 | 107.93 | 109.25 | 106.73 | 108.74 | 35,518,820 | -0.22(-0.21%) |
Jun 30, 2022 | 110.00 | 110.89 | 106.75 | 108.96 | 43,168,060 | -2.74(-2.45%) |
Jun 29, 2022 | 111.55 | 113.16 | 110.87 | 111.70 | 24,709,180 | -0.31(-0.27%) |
Jun 28, 2022 | 115.80 | 117.31 | 111.85 | 112.01 | 35,862,740 | -3.83(-3.30%) |
Jun 27, 2022 | 118.27 | 118.58 | 115.18 | 115.83 | 36,407,440 | -2.14(-1.82%) |
Jun 24, 2022 | 113.00 | 118.08 | 112.95 | 117.97 | 41,164,180 | +5.73(+5.11%) |
Jun 23, 2022 | 112.23 | 112.74 | 110.50 | 112.24 | 28,374,140 | +0.75(+0.68%) |
Jun 22, 2022 | 110.56 | 113.35 | 110.38 | 111.49 | 30,702,060 | -0.06(-0.05%) |
Jun 21, 2022 | 108.93 | 112.49 | 108.60 | 111.54 | 47,420,340 | +4.40(+4.11%) |
Jun 17, 2022 | 106.03 | 108.70 | 105.05 | 107.14 | 51,376,840 | +1.11(+1.05%) |
Jun 16, 2022 | 107.22 | 108.65 | 105.14 | 106.03 | 56,058,200 | -3.73(-3.40%) |
Jun 15, 2022 | 108.55 | 111.42 | 107.67 | 109.77 | 39,656,160 | +3.05(+2.86%) |
Jun 14, 2022 | 106.53 | 107.92 | 105.80 | 106.72 | 33,667,500 | +0.32(+0.30%) |
Jun 13, 2022 | 106.79 | 108.79 | 106.12 | 106.39 | 47,207,960 | -4.77(-4.29%) |
Jun 10, 2022 | 112.44 | 113.28 | 110.37 | 111.16 | 41,481,840 | -3.67(-3.20%) |
Jun 09, 2022 | 116.33 | 118.30 | 114.78 | 114.84 | 25,762,760 | -2.36(-2.01%) |
Jun 08, 2022 | 116.76 | 118.57 | 116.60 | 117.19 | 26,106,820 | +0.05(+0.04%) |
Jun 07, 2022 | 115.48 | 117.69 | 115.05 | 117.15 | 31,570,320 | +0.33(+0.28%) |
Jun 06, 2022 | 116.70 | 119.35 | 116.16 | 116.82 | 33,522,480 | +2.28(+1.99%) |
Jun 03, 2022 | 116.06 | 116.32 | 113.52 | 114.54 | 26,135,540 | -3.08(-2.62%) |
Jun 02, 2022 | 114.00 | 117.90 | 112.95 | 117.62 | 37,942,560 | +3.73(+3.28%) |