Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 117.38 | 117.38 | 114.73 | 115.31 | 183,553 | -1.52(-1.30%) |
Aug 30, 2022 | 123.32 | 123.33 | 115.04 | 116.83 | 210,759 | -6.27(-5.09%) |
Aug 29, 2022 | 121.69 | 123.10 | 119.69 | 123.10 | 215,802 | -0.36(-0.29%) |
Aug 26, 2022 | 123.23 | 123.76 | 118.60 | 123.45 | 337,114 | +0.81(+0.66%) |
Aug 25, 2022 | 119.46 | 122.98 | 118.95 | 122.65 | 215,679 | +3.67(+3.08%) |
Aug 24, 2022 | 121.52 | 123.04 | 118.58 | 118.98 | 147,850 | -1.90(-1.57%) |
Aug 23, 2022 | 124.52 | 125.89 | 120.66 | 120.88 | 135,912 | -3.72(-2.99%) |
Aug 22, 2022 | 122.32 | 124.73 | 122.06 | 124.60 | 209,295 | +0.73(+0.59%) |
Aug 19, 2022 | 127.74 | 128.19 | 122.48 | 123.88 | 155,230 | -5.42(-4.19%) |
Aug 18, 2022 | 129.97 | 131.38 | 128.46 | 129.30 | 140,433 | -1.22(-0.94%) |
Aug 17, 2022 | 129.89 | 131.11 | 127.89 | 130.52 | 174,220 | -0.77(-0.59%) |
Aug 16, 2022 | 127.08 | 131.58 | 125.99 | 131.29 | 241,792 | +4.03(+3.17%) |
Aug 15, 2022 | 124.84 | 127.42 | 124.25 | 127.26 | 197,890 | +1.55(+1.24%) |
Aug 12, 2022 | 125.08 | 126.89 | 122.33 | 125.71 | 281,969 | +4.38(+3.61%) |
Aug 11, 2022 | 120.05 | 123.69 | 119.02 | 121.32 | 347,667 | +3.23(+2.74%) |
Aug 10, 2022 | 119.47 | 121.11 | 116.71 | 118.09 | 336,720 | +2.30(+1.98%) |
Aug 09, 2022 | 125.82 | 125.82 | 115.04 | 115.79 | 340,443 | -9.64(-7.69%) |
Aug 08, 2022 | 128.10 | 130.46 | 124.56 | 125.43 | 367,495 | -2.11(-1.65%) |
Aug 05, 2022 | 134.70 | 134.70 | 125.47 | 127.54 | 419,935 | -8.52(-6.26%) |
Aug 04, 2022 | 138.34 | 140.17 | 128.67 | 136.06 | 1,175,261 | -21.64(-13.72%) |
Aug 03, 2022 | 163.16 | 164.29 | 153.45 | 157.70 | 423,177 | -2.84(-1.77%) |
Aug 02, 2022 | 162.66 | 163.07 | 158.20 | 160.54 | 212,134 | -0.85(-0.52%) |
Aug 01, 2022 | 155.31 | 162.35 | 154.59 | 161.38 | 148,824 | +6.82(+4.41%) |
Jul 29, 2022 | 156.83 | 156.95 | 151.72 | 154.56 | 199,022 | -2.18(-1.39%) |
Jul 28, 2022 | 155.77 | 157.19 | 150.91 | 156.74 | 109,490 | +1.31(+0.84%) |
Jul 27, 2022 | 154.89 | 156.74 | 151.37 | 155.44 | 136,083 | +1.35(+0.88%) |
Jul 26, 2022 | 156.69 | 156.69 | 153.93 | 154.09 | 152,822 | -3.81(-2.42%) |
Jul 25, 2022 | 159.03 | 160.48 | 156.35 | 157.90 | 100,728 | -0.65(-0.41%) |
Jul 22, 2022 | 162.74 | 162.74 | 157.01 | 158.55 | 139,762 | -3.22(-1.99%) |
Jul 21, 2022 | 161.02 | 164.49 | 159.88 | 161.77 | 140,727 | +1.46(+0.91%) |
Jul 20, 2022 | 159.80 | 164.05 | 156.95 | 160.31 | 147,211 | +0.64(+0.40%) |
Jul 19, 2022 | 159.37 | 160.62 | 157.58 | 159.66 | 173,520 | +3.68(+2.36%) |
Jul 18, 2022 | 160.65 | 160.69 | 155.24 | 155.99 | 195,274 | -1.92(-1.22%) |
Jul 15, 2022 | 156.16 | 159.40 | 154.42 | 157.91 | 108,232 | +3.11(+2.01%) |
Jul 14, 2022 | 157.82 | 157.91 | 154.41 | 154.80 | 131,645 | -5.44(-3.39%) |
Jul 13, 2022 | 158.14 | 161.73 | 156.93 | 160.24 | 92,256 | -1.11(-0.69%) |
Jul 12, 2022 | 163.90 | 165.43 | 160.26 | 161.35 | 153,686 | -1.34(-0.82%) |
Jul 11, 2022 | 161.74 | 164.41 | 156.07 | 162.70 | 173,888 | +0.69(+0.43%) |
Jul 08, 2022 | 166.33 | 168.43 | 160.09 | 162.01 | 175,912 | -5.72(-3.41%) |
Jul 07, 2022 | 169.74 | 170.63 | 163.85 | 167.73 | 125,093 | -1.59(-0.94%) |
Jul 06, 2022 | 173.62 | 173.62 | 166.86 | 169.32 | 143,408 | -3.14(-1.82%) |
Jul 05, 2022 | 169.51 | 173.41 | 165.91 | 172.47 | 144,857 | +3.22(+1.90%) |
Jul 01, 2022 | 163.62 | 169.41 | 162.66 | 169.25 | 132,789 | +3.36(+2.03%) |
Jun 30, 2022 | 167.18 | 168.00 | 164.12 | 165.88 | 140,830 | -2.23(-1.33%) |
Jun 29, 2022 | 172.00 | 172.00 | 167.48 | 168.12 | 140,002 | -3.87(-2.25%) |
Jun 28, 2022 | 174.63 | 176.29 | 171.68 | 171.99 | 196,137 | -1.86(-1.07%) |
Jun 27, 2022 | 173.49 | 176.44 | 171.13 | 173.84 | 124,726 | +0.85(+0.49%) |
Jun 24, 2022 | 169.09 | 173.03 | 169.09 | 172.99 | 210,226 | +5.75(+3.44%) |
Jun 23, 2022 | 162.64 | 169.03 | 162.58 | 167.24 | 82,748 | +4.39(+2.70%) |
Jun 22, 2022 | 162.00 | 166.17 | 161.19 | 162.85 | 84,198 | -0.38(-0.23%) |
Jun 21, 2022 | 163.47 | 165.82 | 162.48 | 163.23 | 92,864 | +1.82(+1.13%) |
Jun 17, 2022 | 161.85 | 165.62 | 160.57 | 161.41 | 155,718 | +1.47(+0.92%) |
Jun 16, 2022 | 159.73 | 162.57 | 158.45 | 159.94 | 152,826 | -4.72(-2.87%) |
Jun 15, 2022 | 163.37 | 167.71 | 163.04 | 164.66 | 124,042 | +2.61(+1.61%) |
Jun 14, 2022 | 163.51 | 167.20 | 160.86 | 162.05 | 101,254 | -1.16(-0.71%) |
Jun 13, 2022 | 168.54 | 168.54 | 162.88 | 163.20 | 97,884 | -9.70(-5.61%) |
Jun 10, 2022 | 172.09 | 175.32 | 170.37 | 172.91 | 112,125 | -1.61(-0.92%) |
Jun 09, 2022 | 173.58 | 174.75 | 171.32 | 174.52 | 104,611 | +1.88(+1.09%) |
Jun 08, 2022 | 170.62 | 173.75 | 170.62 | 172.64 | 88,211 | +0.03(+0.02%) |
Jun 07, 2022 | 165.17 | 173.02 | 165.17 | 172.62 | 140,821 | +4.77(+2.84%) |
Jun 06, 2022 | 167.99 | 168.54 | 164.36 | 167.84 | 97,847 | +0.02(+0.01%) |
Jun 03, 2022 | 170.12 | 172.60 | 165.13 | 167.82 | 178,063 | -4.75(-2.76%) |
Jun 02, 2022 | 164.31 | 172.85 | 163.28 | 172.58 | 168,636 | +13.32(+8.36%) |