Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 121.17 | 121.60 | 119.47 | 119.58 | 1,949,666 | -1.23(-1.02%) |
Aug 30, 2022 | 122.03 | 122.03 | 120.50 | 120.81 | 1,364,591 | -0.70(-0.58%) |
Aug 29, 2022 | 121.20 | 122.48 | 120.49 | 121.51 | 867,006 | +0.06(+0.05%) |
Aug 26, 2022 | 124.63 | 124.79 | 121.29 | 121.45 | 1,529,648 | -3.16(-2.54%) |
Aug 25, 2022 | 124.92 | 124.97 | 123.69 | 124.61 | 1,519,610 | -0.75(-0.60%) |
Aug 24, 2022 | 125.80 | 126.11 | 125.06 | 125.36 | 1,018,694 | -0.52(-0.41%) |
Aug 23, 2022 | 127.06 | 127.16 | 125.79 | 125.88 | 1,134,114 | -1.85(-1.45%) |
Aug 22, 2022 | 128.43 | 128.48 | 127.15 | 127.73 | 1,257,734 | -0.69(-0.54%) |
Aug 19, 2022 | 128.51 | 129.20 | 128.12 | 128.42 | 1,224,097 | -0.14(-0.11%) |
Aug 18, 2022 | 127.90 | 128.62 | 127.29 | 128.56 | 1,063,558 | +0.25(+0.20%) |
Aug 17, 2022 | 128.56 | 128.76 | 128.16 | 128.31 | 940,985 | -0.53(-0.41%) |
Aug 16, 2022 | 127.85 | 129.28 | 127.82 | 128.83 | 1,112,327 | +0.88(+0.69%) |
Aug 15, 2022 | 127.64 | 128.65 | 127.28 | 127.95 | 1,040,854 | +0.91(+0.72%) |
Aug 12, 2022 | 126.59 | 127.14 | 126.01 | 127.04 | 736,437 | +0.80(+0.63%) |
Aug 11, 2022 | 127.47 | 128.06 | 125.97 | 126.25 | 982,485 | -0.97(-0.76%) |
Aug 10, 2022 | 126.64 | 127.28 | 126.29 | 127.21 | 1,256,539 | +1.16(+0.92%) |
Aug 09, 2022 | 126.12 | 126.83 | 125.58 | 126.05 | 804,252 | +0.12(+0.10%) |
Aug 08, 2022 | 125.43 | 126.65 | 125.25 | 125.93 | 948,225 | +0.85(+0.68%) |
Aug 05, 2022 | 124.48 | 125.18 | 123.71 | 125.07 | 833,307 | +0.58(+0.47%) |
Aug 04, 2022 | 126.11 | 126.47 | 123.69 | 124.49 | 1,292,193 | -1.87(-1.48%) |
Aug 03, 2022 | 124.26 | 126.67 | 123.85 | 126.36 | 1,415,960 | +1.64(+1.32%) |
Aug 02, 2022 | 127.53 | 127.75 | 124.22 | 124.72 | 1,826,190 | -2.22(-1.75%) |
Aug 01, 2022 | 124.02 | 127.72 | 124.02 | 126.94 | 2,207,842 | +3.36(+2.72%) |
Jul 29, 2022 | 124.14 | 124.14 | 122.43 | 123.58 | 3,095,275 | -1.38(-1.10%) |
Jul 28, 2022 | 123.87 | 125.58 | 123.34 | 124.96 | 1,152,888 | +1.14(+0.92%) |
Jul 27, 2022 | 125.88 | 125.88 | 122.81 | 123.83 | 1,761,276 | -1.80(-1.43%) |
Jul 26, 2022 | 121.86 | 125.65 | 121.75 | 125.63 | 1,874,646 | +0.52(+0.41%) |
Jul 25, 2022 | 123.95 | 125.41 | 123.72 | 125.11 | 1,528,287 | +0.96(+0.77%) |
Jul 22, 2022 | 122.54 | 124.44 | 122.28 | 124.16 | 1,339,392 | +1.73(+1.42%) |
Jul 21, 2022 | 122.13 | 122.65 | 121.36 | 122.42 | 1,586,327 | -0.75(-0.61%) |
Jul 20, 2022 | 124.31 | 124.31 | 122.19 | 123.17 | 1,430,650 | -0.83(-0.67%) |
Jul 19, 2022 | 124.62 | 124.62 | 123.21 | 124.00 | 1,981,629 | +0.16(+0.13%) |
Jul 18, 2022 | 125.71 | 125.92 | 123.71 | 123.84 | 1,739,544 | -2.45(-1.94%) |
Jul 15, 2022 | 127.34 | 127.35 | 125.71 | 126.29 | 1,120,244 | -0.42(-0.33%) |
Jul 14, 2022 | 125.66 | 126.95 | 125.29 | 126.72 | 1,573,131 | -0.86(-0.68%) |
Jul 13, 2022 | 126.48 | 128.44 | 126.15 | 127.58 | 1,272,166 | +0.72(+0.57%) |
Jul 12, 2022 | 126.83 | 128.57 | 126.37 | 126.86 | 1,323,063 | +0.53(+0.42%) |
Jul 11, 2022 | 126.21 | 127.13 | 125.91 | 126.33 | 891,633 | +0.49(+0.39%) |
Jul 08, 2022 | 126.72 | 127.47 | 125.74 | 125.84 | 1,398,325 | -1.41(-1.11%) |
Jul 07, 2022 | 127.54 | 127.78 | 126.03 | 127.25 | 1,322,343 | -1.20(-0.93%) |
Jul 06, 2022 | 128.53 | 129.60 | 128.23 | 128.45 | 1,382,950 | +0.83(+0.65%) |
Jul 05, 2022 | 127.71 | 128.82 | 126.40 | 127.61 | 1,450,099 | -0.63(-0.49%) |
Jul 01, 2022 | 127.18 | 128.51 | 126.74 | 128.24 | 1,722,877 | +1.51(+1.19%) |
Jun 30, 2022 | 125.18 | 127.53 | 124.80 | 126.73 | 1,829,353 | +0.84(+0.67%) |
Jun 29, 2022 | 124.78 | 126.05 | 124.53 | 125.89 | 1,312,105 | +1.60(+1.29%) |
Jun 28, 2022 | 125.07 | 125.55 | 124.03 | 124.29 | 1,239,836 | -0.98(-0.79%) |
Jun 27, 2022 | 125.75 | 126.56 | 124.72 | 125.27 | 1,392,711 | -0.82(-0.65%) |
Jun 24, 2022 | 123.99 | 126.40 | 123.88 | 126.09 | 2,593,113 | +2.23(+1.80%) |
Jun 23, 2022 | 120.36 | 123.98 | 120.18 | 123.85 | 2,263,029 | +4.23(+3.54%) |
Jun 22, 2022 | 117.48 | 119.97 | 116.85 | 119.62 | 1,817,811 | +2.33(+1.99%) |
Jun 21, 2022 | 116.41 | 117.82 | 114.83 | 117.29 | 2,038,787 | +3.09(+2.70%) |
Jun 17, 2022 | 112.54 | 114.43 | 112.42 | 114.20 | 3,415,840 | +0.13(+0.11%) |
Jun 16, 2022 | 113.81 | 115.77 | 113.12 | 114.07 | 2,025,243 | -0.71(-0.62%) |
Jun 15, 2022 | 116.19 | 116.74 | 113.40 | 114.79 | 1,903,075 | -0.84(-0.73%) |
Jun 14, 2022 | 118.95 | 119.49 | 115.19 | 115.63 | 2,372,583 | -3.38(-2.84%) |
Jun 13, 2022 | 118.42 | 120.22 | 118.41 | 119.01 | 1,826,742 | -0.80(-0.67%) |
Jun 10, 2022 | 118.58 | 120.84 | 117.62 | 119.80 | 1,894,356 | +0.28(+0.24%) |
Jun 09, 2022 | 121.92 | 122.51 | 119.20 | 119.52 | 1,592,485 | -2.05(-1.69%) |
Jun 08, 2022 | 122.41 | 122.49 | 121.25 | 121.58 | 1,155,912 | -1.20(-0.98%) |
Jun 07, 2022 | 121.20 | 122.93 | 120.92 | 122.78 | 1,322,851 | +0.21(+0.17%) |
Jun 06, 2022 | 122.30 | 123.65 | 122.10 | 122.57 | 1,138,784 | +0.41(+0.33%) |
Jun 03, 2022 | 122.15 | 123.20 | 121.65 | 122.16 | 1,069,626 | -0.33(-0.27%) |
Jun 02, 2022 | 122.22 | 122.22 | 118.93 | 122.49 | 1,634,250 | +0.36(+0.30%) |