Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 118.27 | 118.27 | 116.26 | 116.69 | 67,197 | -0.81(-0.69%) |
Aug 30, 2022 | 119.39 | 119.39 | 116.54 | 117.50 | 56,506 | -1.10(-0.93%) |
Aug 29, 2022 | 118.43 | 119.11 | 117.11 | 118.60 | 49,009 | -1.00(-0.84%) |
Aug 26, 2022 | 125.25 | 125.25 | 119.55 | 119.60 | 51,223 | -5.79(-4.62%) |
Aug 25, 2022 | 124.62 | 125.39 | 124.07 | 125.39 | 41,360 | +1.59(+1.29%) |
Aug 24, 2022 | 123.21 | 124.54 | 122.94 | 123.80 | 43,789 | +0.22(+0.17%) |
Aug 23, 2022 | 125.11 | 126.65 | 122.72 | 123.59 | 87,941 | -2.19(-1.74%) |
Aug 22, 2022 | 127.70 | 129.31 | 125.48 | 125.78 | 72,249 | -2.88(-2.24%) |
Aug 19, 2022 | 129.65 | 129.65 | 127.40 | 128.65 | 105,970 | -0.81(-0.62%) |
Aug 18, 2022 | 128.96 | 129.77 | 128.27 | 129.46 | 104,206 | +0.11(+0.08%) |
Aug 17, 2022 | 129.98 | 130.04 | 128.75 | 129.35 | 60,366 | -0.84(-0.65%) |
Aug 16, 2022 | 129.14 | 130.47 | 128.47 | 130.19 | 92,715 | +0.68(+0.52%) |
Aug 15, 2022 | 127.85 | 129.98 | 127.71 | 129.52 | 69,788 | +0.89(+0.69%) |
Aug 12, 2022 | 127.08 | 128.71 | 125.61 | 128.62 | 78,055 | +2.59(+2.06%) |
Aug 11, 2022 | 124.61 | 127.23 | 124.61 | 126.03 | 67,061 | +1.79(+1.44%) |
Aug 10, 2022 | 124.42 | 125.83 | 122.61 | 124.24 | 118,776 | +1.04(+0.84%) |
Aug 09, 2022 | 125.49 | 125.49 | 122.60 | 123.20 | 133,194 | -1.66(-1.33%) |
Aug 08, 2022 | 124.82 | 125.83 | 124.08 | 124.87 | 64,645 | +1.24(+1.01%) |
Aug 05, 2022 | 122.40 | 124.11 | 122.40 | 123.62 | 53,520 | -0.14(-0.11%) |
Aug 04, 2022 | 124.42 | 124.59 | 123.41 | 123.76 | 67,592 | -0.31(-0.25%) |
Aug 03, 2022 | 123.08 | 125.53 | 123.08 | 124.07 | 62,438 | +1.29(+1.05%) |
Aug 02, 2022 | 124.59 | 126.31 | 122.17 | 122.78 | 119,456 | -2.95(-2.35%) |
Aug 01, 2022 | 125.86 | 126.80 | 124.36 | 125.74 | 95,704 | +0.18(+0.14%) |
Jul 29, 2022 | 121.71 | 126.46 | 120.12 | 125.56 | 247,733 | +4.72(+3.90%) |
Jul 28, 2022 | 128.80 | 128.80 | 119.83 | 120.85 | 152,829 | -7.55(-5.88%) |
Jul 27, 2022 | 127.19 | 129.22 | 126.08 | 128.40 | 131,429 | +1.88(+1.49%) |
Jul 26, 2022 | 125.91 | 126.69 | 124.92 | 126.52 | 115,742 | +0.14(+0.11%) |
Jul 25, 2022 | 126.92 | 126.96 | 125.39 | 126.38 | 104,914 | +0.13(+0.10%) |
Jul 22, 2022 | 125.98 | 126.87 | 125.23 | 126.26 | 41,881 | +0.00(+0.00%) |
Jul 21, 2022 | 124.08 | 126.31 | 124.00 | 126.26 | 58,120 | +1.29(+1.03%) |
Jul 20, 2022 | 124.66 | 125.07 | 124.00 | 124.97 | 102,421 | +0.84(+0.68%) |
Jul 19, 2022 | 120.62 | 124.20 | 120.19 | 124.12 | 75,778 | +4.27(+3.56%) |
Jul 18, 2022 | 121.43 | 121.48 | 119.55 | 119.86 | 86,703 | -0.16(-0.13%) |
Jul 15, 2022 | 119.85 | 120.36 | 118.61 | 120.01 | 64,444 | +2.05(+1.74%) |
Jul 14, 2022 | 116.90 | 118.27 | 115.75 | 117.96 | 71,174 | -0.42(-0.35%) |
Jul 13, 2022 | 118.83 | 119.27 | 115.43 | 118.38 | 75,481 | -2.12(-1.76%) |
Jul 12, 2022 | 120.94 | 122.03 | 119.14 | 120.50 | 91,511 | -0.54(-0.44%) |
Jul 11, 2022 | 120.07 | 121.14 | 119.95 | 121.04 | 132,247 | +0.23(+0.19%) |
Jul 08, 2022 | 120.85 | 121.39 | 119.68 | 120.81 | 71,493 | -0.49(-0.40%) |
Jul 07, 2022 | 120.17 | 121.71 | 120.17 | 121.30 | 55,209 | +1.08(+0.90%) |
Jul 06, 2022 | 119.94 | 120.76 | 119.58 | 120.22 | 121,831 | -0.42(-0.35%) |
Jul 05, 2022 | 117.33 | 121.00 | 117.27 | 120.64 | 111,190 | +1.24(+1.04%) |
Jul 01, 2022 | 118.45 | 120.30 | 117.61 | 119.40 | 98,247 | +0.95(+0.80%) |
Jun 30, 2022 | 115.24 | 118.67 | 115.24 | 118.45 | 148,371 | +1.57(+1.34%) |
Jun 29, 2022 | 118.64 | 118.64 | 115.72 | 116.88 | 79,111 | -1.33(-1.13%) |
Jun 28, 2022 | 119.74 | 120.75 | 118.12 | 118.21 | 82,626 | -0.63(-0.53%) |
Jun 27, 2022 | 118.24 | 119.17 | 117.73 | 118.84 | 74,236 | +1.19(+1.01%) |
Jun 24, 2022 | 115.19 | 118.62 | 113.99 | 117.65 | 280,523 | +2.91(+2.53%) |
Jun 23, 2022 | 113.98 | 114.82 | 112.93 | 114.74 | 79,503 | +1.03(+0.90%) |
Jun 22, 2022 | 112.33 | 114.60 | 112.32 | 113.71 | 108,978 | +0.13(+0.11%) |
Jun 21, 2022 | 112.72 | 114.58 | 110.45 | 113.59 | 101,264 | +1.31(+1.17%) |
Jun 17, 2022 | 112.85 | 114.25 | 112.00 | 112.28 | 220,449 | +0.98(+0.88%) |
Jun 16, 2022 | 113.43 | 113.43 | 110.92 | 111.30 | 122,048 | -4.64(-4.00%) |
Jun 15, 2022 | 116.03 | 117.46 | 114.12 | 115.93 | 137,623 | -0.02(-0.02%) |
Jun 14, 2022 | 118.27 | 118.89 | 115.26 | 115.95 | 121,649 | -1.49(-1.27%) |
Jun 13, 2022 | 118.34 | 119.38 | 116.81 | 117.44 | 157,810 | -3.62(-2.99%) |
Jun 10, 2022 | 121.23 | 122.01 | 119.50 | 121.06 | 111,620 | -2.05(-1.67%) |
Jun 09, 2022 | 124.00 | 124.53 | 122.84 | 123.12 | 83,518 | -1.92(-1.53%) |
Jun 08, 2022 | 125.88 | 126.83 | 124.79 | 125.03 | 51,161 | -1.73(-1.37%) |
Jun 07, 2022 | 124.38 | 126.77 | 123.93 | 126.77 | 82,108 | +1.03(+0.82%) |
Jun 06, 2022 | 125.38 | 126.21 | 124.98 | 125.74 | 83,856 | +1.88(+1.52%) |
Jun 03, 2022 | 123.84 | 125.15 | 123.32 | 123.86 | 125,820 | -0.88(-0.71%) |
Jun 02, 2022 | 124.16 | 125.29 | 123.55 | 124.74 | 157,015 | +1.44(+1.17%) |