Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 124.81 | 127.51 | 123.90 | 124.18 | 164,795 | -0.21(-0.17%) |
Aug 30, 2022 | 124.35 | 125.61 | 123.86 | 124.38 | 128,354 | +0.41(+0.33%) |
Aug 29, 2022 | 123.80 | 124.99 | 122.91 | 123.97 | 86,960 | -1.07(-0.85%) |
Aug 26, 2022 | 130.50 | 130.50 | 124.96 | 125.04 | 85,693 | -5.71(-4.37%) |
Aug 25, 2022 | 128.33 | 130.75 | 127.96 | 130.75 | 93,409 | +2.53(+1.97%) |
Aug 24, 2022 | 128.17 | 128.99 | 127.67 | 128.22 | 116,383 | +0.03(+0.02%) |
Aug 23, 2022 | 128.83 | 129.42 | 127.47 | 128.19 | 176,379 | -0.71(-0.55%) |
Aug 22, 2022 | 129.37 | 129.37 | 128.21 | 128.90 | 166,391 | -2.63(-2.00%) |
Aug 19, 2022 | 133.11 | 133.51 | 130.05 | 131.53 | 172,292 | -1.93(-1.45%) |
Aug 18, 2022 | 132.24 | 133.77 | 131.01 | 133.46 | 121,272 | +0.40(+0.30%) |
Aug 17, 2022 | 133.29 | 134.53 | 131.96 | 133.06 | 132,276 | -1.47(-1.09%) |
Aug 16, 2022 | 131.31 | 134.58 | 131.31 | 134.53 | 160,138 | +2.16(+1.63%) |
Aug 15, 2022 | 131.73 | 132.85 | 130.95 | 132.37 | 94,927 | -1.18(-0.88%) |
Aug 12, 2022 | 132.70 | 134.14 | 131.62 | 133.55 | 136,798 | +2.98(+2.28%) |
Aug 11, 2022 | 131.48 | 131.91 | 130.01 | 130.58 | 124,737 | -0.47(-0.36%) |
Aug 10, 2022 | 127.90 | 132.00 | 127.00 | 131.04 | 158,257 | +5.43(+4.33%) |
Aug 09, 2022 | 121.97 | 126.41 | 120.02 | 125.61 | 265,185 | -0.32(-0.26%) |
Aug 08, 2022 | 125.39 | 128.00 | 125.10 | 125.93 | 175,640 | +0.45(+0.36%) |
Aug 05, 2022 | 123.92 | 126.05 | 123.00 | 125.48 | 143,397 | +1.10(+0.89%) |
Aug 04, 2022 | 126.67 | 127.13 | 123.65 | 124.38 | 196,924 | -2.48(-1.95%) |
Aug 03, 2022 | 123.52 | 127.09 | 122.70 | 126.86 | 115,119 | +4.25(+3.47%) |
Aug 02, 2022 | 124.39 | 125.39 | 122.47 | 122.61 | 143,373 | -2.75(-2.19%) |
Aug 01, 2022 | 124.88 | 126.10 | 124.55 | 125.36 | 151,106 | -0.22(-0.17%) |
Jul 29, 2022 | 124.09 | 127.75 | 124.09 | 125.57 | 234,662 | +1.00(+0.81%) |
Jul 28, 2022 | 124.02 | 125.80 | 121.43 | 124.57 | 128,153 | +1.14(+0.93%) |
Jul 27, 2022 | 121.99 | 124.11 | 121.45 | 123.42 | 105,436 | +1.94(+1.60%) |
Jul 26, 2022 | 120.12 | 121.72 | 120.12 | 121.48 | 120,446 | +0.41(+0.34%) |
Jul 25, 2022 | 120.74 | 121.80 | 120.51 | 121.07 | 101,308 | +1.29(+1.08%) |
Jul 22, 2022 | 120.90 | 121.75 | 118.46 | 119.78 | 168,622 | -0.92(-0.76%) |
Jul 21, 2022 | 120.19 | 120.73 | 119.21 | 120.70 | 101,103 | +0.32(+0.27%) |
Jul 20, 2022 | 118.35 | 120.74 | 117.09 | 120.38 | 121,592 | +1.96(+1.66%) |
Jul 19, 2022 | 117.11 | 119.84 | 117.11 | 118.42 | 155,169 | +2.46(+2.12%) |
Jul 18, 2022 | 117.09 | 119.32 | 115.79 | 115.96 | 131,438 | -0.13(-0.11%) |
Jul 15, 2022 | 114.45 | 116.87 | 113.85 | 116.09 | 117,074 | +2.57(+2.26%) |
Jul 14, 2022 | 113.54 | 114.35 | 112.24 | 113.52 | 126,033 | -2.02(-1.75%) |
Jul 13, 2022 | 115.80 | 116.50 | 113.86 | 115.54 | 97,852 | -1.76(-1.50%) |
Jul 12, 2022 | 116.60 | 119.06 | 116.60 | 117.30 | 123,129 | -0.11(-0.09%) |
Jul 11, 2022 | 117.24 | 118.60 | 117.20 | 117.40 | 103,503 | -1.39(-1.17%) |
Jul 08, 2022 | 118.66 | 120.45 | 118.31 | 118.79 | 81,348 | -0.32(-0.27%) |
Jul 07, 2022 | 119.14 | 119.92 | 118.45 | 119.11 | 117,222 | +1.13(+0.96%) |
Jul 06, 2022 | 117.03 | 118.67 | 116.29 | 117.98 | 110,046 | -0.13(-0.11%) |
Jul 05, 2022 | 116.73 | 118.19 | 114.91 | 118.11 | 145,371 | -0.64(-0.53%) |
Jul 01, 2022 | 115.73 | 118.94 | 115.73 | 118.74 | 167,413 | +1.95(+1.67%) |
Jun 30, 2022 | 114.08 | 117.33 | 113.85 | 116.79 | 101,845 | +0.72(+0.62%) |
Jun 29, 2022 | 116.99 | 117.16 | 115.88 | 116.07 | 109,439 | -0.92(-0.78%) |
Jun 28, 2022 | 119.72 | 120.85 | 116.98 | 116.98 | 131,864 | -1.34(-1.13%) |
Jun 27, 2022 | 118.76 | 119.20 | 117.23 | 118.32 | 143,056 | +0.25(+0.22%) |
Jun 24, 2022 | 115.19 | 118.30 | 114.79 | 118.07 | 287,412 | +4.17(+3.66%) |
Jun 23, 2022 | 113.17 | 114.06 | 112.31 | 113.90 | 98,366 | +0.48(+0.42%) |
Jun 22, 2022 | 111.72 | 114.46 | 111.52 | 113.42 | 153,815 | +0.02(+0.02%) |
Jun 21, 2022 | 112.41 | 114.06 | 111.60 | 113.40 | 178,802 | +2.70(+2.44%) |
Jun 17, 2022 | 108.80 | 111.45 | 108.73 | 110.70 | 410,821 | +2.46(+2.27%) |
Jun 16, 2022 | 111.86 | 111.86 | 107.55 | 108.24 | 201,508 | -6.19(-5.41%) |
Jun 15, 2022 | 113.98 | 116.49 | 113.49 | 114.43 | 237,727 | +2.33(+2.08%) |
Jun 14, 2022 | 111.39 | 113.70 | 110.72 | 112.10 | 193,752 | +0.59(+0.53%) |
Jun 13, 2022 | 113.65 | 114.31 | 110.84 | 111.51 | 183,760 | -4.97(-4.26%) |
Jun 10, 2022 | 118.11 | 118.51 | 116.38 | 116.48 | 131,686 | -3.69(-3.07%) |
Jun 09, 2022 | 122.32 | 123.43 | 120.08 | 120.17 | 121,102 | -2.16(-1.76%) |
Jun 08, 2022 | 123.42 | 124.54 | 121.60 | 122.32 | 100,029 | -2.37(-1.90%) |
Jun 07, 2022 | 122.21 | 124.70 | 121.77 | 124.69 | 109,997 | +1.63(+1.32%) |
Jun 06, 2022 | 122.16 | 125.28 | 121.36 | 123.06 | 171,225 | +1.41(+1.15%) |
Jun 03, 2022 | 122.34 | 123.43 | 121.50 | 121.66 | 106,911 | -2.05(-1.66%) |
Jun 02, 2022 | 122.41 | 123.74 | 121.20 | 123.71 | 113,158 | +2.37(+1.95%) |