Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 137.32 | 137.92 | 134.40 | 134.71 | 601,397 | -1.53(-1.12%) |
Aug 30, 2022 | 137.90 | 138.53 | 135.51 | 136.24 | 503,589 | -0.78(-0.57%) |
Aug 29, 2022 | 135.38 | 139.06 | 134.33 | 137.02 | 499,066 | -0.55(-0.40%) |
Aug 26, 2022 | 143.56 | 143.81 | 137.11 | 137.57 | 474,321 | -5.49(-3.83%) |
Aug 25, 2022 | 142.67 | 143.66 | 141.28 | 143.06 | 463,946 | +1.54(+1.09%) |
Aug 24, 2022 | 140.09 | 141.88 | 139.45 | 141.52 | 579,970 | +1.33(+0.95%) |
Aug 23, 2022 | 140.30 | 142.66 | 138.88 | 140.19 | 560,151 | -0.44(-0.31%) |
Aug 22, 2022 | 140.03 | 143.10 | 139.52 | 140.63 | 503,498 | -1.80(-1.26%) |
Aug 19, 2022 | 145.31 | 145.31 | 141.77 | 142.43 | 785,235 | -4.25(-2.90%) |
Aug 18, 2022 | 143.81 | 147.25 | 142.59 | 146.68 | 770,109 | +4.14(+2.90%) |
Aug 17, 2022 | 146.27 | 146.27 | 137.25 | 142.54 | 1,451,033 | -9.04(-5.96%) |
Aug 16, 2022 | 146.69 | 152.10 | 146.35 | 151.58 | 747,414 | +2.33(+1.56%) |
Aug 15, 2022 | 146.18 | 149.31 | 145.75 | 149.25 | 599,586 | +1.90(+1.29%) |
Aug 12, 2022 | 143.56 | 148.04 | 142.37 | 147.34 | 705,781 | +4.18(+2.92%) |
Aug 11, 2022 | 142.25 | 146.97 | 141.59 | 143.17 | 677,618 | +1.27(+0.89%) |
Aug 10, 2022 | 141.83 | 143.53 | 139.50 | 141.90 | 842,303 | +3.29(+2.38%) |
Aug 09, 2022 | 139.83 | 140.31 | 137.01 | 138.61 | 847,060 | -2.78(-1.96%) |
Aug 08, 2022 | 138.97 | 142.90 | 138.97 | 141.38 | 1,010,353 | +2.75(+1.98%) |
Aug 05, 2022 | 135.88 | 138.74 | 130.65 | 138.64 | 1,566,890 | +2.94(+2.16%) |
Aug 04, 2022 | 123.98 | 135.78 | 122.39 | 135.70 | 1,778,981 | +16.24(+13.59%) |
Aug 03, 2022 | 118.50 | 119.76 | 117.64 | 119.47 | 566,200 | +1.83(+1.55%) |
Aug 02, 2022 | 117.06 | 118.27 | 116.25 | 117.64 | 542,987 | -0.16(-0.13%) |
Aug 01, 2022 | 116.34 | 118.56 | 115.05 | 117.80 | 640,561 | +0.17(+0.14%) |
Jul 29, 2022 | 115.13 | 117.90 | 114.18 | 117.63 | 764,347 | +3.16(+2.76%) |
Jul 28, 2022 | 109.46 | 114.53 | 109.10 | 114.47 | 612,689 | +5.56(+5.11%) |
Jul 27, 2022 | 107.54 | 109.46 | 106.32 | 108.90 | 1,309,703 | +2.11(+1.98%) |
Jul 26, 2022 | 104.03 | 107.08 | 103.22 | 106.79 | 1,222,723 | +2.10(+2.01%) |
Jul 25, 2022 | 104.10 | 104.92 | 102.87 | 104.69 | 707,728 | +0.80(+0.77%) |
Jul 22, 2022 | 101.37 | 103.89 | 101.36 | 103.88 | 452,519 | +2.91(+2.88%) |
Jul 21, 2022 | 99.73 | 101.01 | 98.73 | 100.98 | 482,292 | +0.28(+0.28%) |
Jul 20, 2022 | 98.25 | 101.32 | 98.25 | 100.70 | 387,216 | +2.15(+2.18%) |
Jul 19, 2022 | 95.60 | 99.10 | 95.60 | 98.55 | 505,427 | +4.18(+4.42%) |
Jul 18, 2022 | 94.74 | 96.50 | 94.18 | 94.37 | 307,991 | +0.93(+1.00%) |
Jul 15, 2022 | 93.34 | 94.04 | 91.36 | 93.44 | 247,517 | +1.97(+2.16%) |
Jul 14, 2022 | 89.01 | 91.51 | 88.85 | 91.47 | 369,495 | +0.19(+0.21%) |
Jul 13, 2022 | 90.53 | 92.64 | 88.91 | 91.28 | 460,762 | -1.52(-1.64%) |
Jul 12, 2022 | 94.06 | 95.13 | 91.92 | 92.79 | 548,454 | -1.27(-1.35%) |
Jul 11, 2022 | 96.13 | 97.09 | 94.01 | 94.06 | 407,849 | -3.14(-3.23%) |
Jul 08, 2022 | 97.49 | 98.16 | 96.74 | 97.21 | 485,446 | +0.01(+0.01%) |
Jul 07, 2022 | 94.78 | 97.29 | 94.37 | 97.20 | 587,621 | +3.86(+4.13%) |
Jul 06, 2022 | 93.21 | 94.07 | 91.96 | 93.34 | 633,908 | +0.72(+0.78%) |
Jul 05, 2022 | 89.51 | 92.73 | 89.26 | 92.62 | 650,180 | +1.48(+1.62%) |
Jul 01, 2022 | 88.60 | 91.72 | 88.60 | 91.14 | 634,488 | +1.81(+2.02%) |
Jun 30, 2022 | 88.45 | 90.82 | 87.91 | 89.33 | 764,753 | -0.26(-0.29%) |
Jun 29, 2022 | 89.52 | 90.06 | 87.72 | 89.59 | 622,638 | +0.04(+0.04%) |
Jun 28, 2022 | 88.48 | 90.55 | 88.48 | 89.55 | 714,131 | +1.42(+1.61%) |
Jun 27, 2022 | 87.43 | 89.03 | 86.55 | 88.13 | 369,346 | +1.07(+1.23%) |
Jun 24, 2022 | 84.48 | 87.63 | 84.22 | 87.06 | 654,397 | +3.74(+4.49%) |
Jun 23, 2022 | 82.24 | 83.98 | 81.67 | 83.32 | 648,300 | +1.15(+1.40%) |
Jun 22, 2022 | 81.14 | 82.86 | 80.15 | 82.17 | 1,298,914 | -0.14(-0.17%) |
Jun 21, 2022 | 82.51 | 83.41 | 80.22 | 82.31 | 1,350,909 | +1.17(+1.44%) |
Jun 17, 2022 | 84.55 | 86.15 | 81.03 | 81.14 | 1,518,384 | -3.46(-4.09%) |
Jun 16, 2022 | 88.07 | 89.18 | 83.90 | 84.60 | 1,009,041 | -7.71(-8.35%) |
Jun 15, 2022 | 91.80 | 94.11 | 90.95 | 92.31 | 914,941 | +1.08(+1.19%) |
Jun 14, 2022 | 90.75 | 91.79 | 88.62 | 91.23 | 759,781 | +1.17(+1.30%) |
Jun 13, 2022 | 92.68 | 93.47 | 88.55 | 90.06 | 1,311,743 | -5.60(-5.86%) |
Jun 10, 2022 | 103.15 | 104.13 | 95.40 | 95.66 | 771,978 | -11.22(-10.50%) |
Jun 09, 2022 | 106.85 | 109.25 | 106.85 | 106.88 | 498,383 | -1.38(-1.27%) |
Jun 08, 2022 | 110.78 | 111.53 | 105.71 | 108.26 | 415,644 | -3.65(-3.26%) |
Jun 07, 2022 | 110.91 | 113.11 | 110.34 | 111.91 | 778,026 | -0.08(-0.07%) |
Jun 06, 2022 | 113.36 | 113.48 | 111.16 | 111.99 | 466,253 | -0.45(-0.40%) |
Jun 03, 2022 | 112.06 | 113.74 | 110.35 | 112.43 | 281,076 | -0.99(-0.87%) |
Jun 02, 2022 | 110.26 | 113.53 | 110.26 | 113.42 | 283,070 | +3.56(+3.24%) |