Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 117.92 | 118.01 | 115.52 | 115.59 | 2,657,316 | -1.77(-1.50%) |
Aug 30, 2022 | 118.21 | 118.78 | 116.86 | 117.35 | 1,649,185 | -0.86(-0.73%) |
Aug 29, 2022 | 118.26 | 119.13 | 117.14 | 118.22 | 1,409,774 | -0.91(-0.77%) |
Aug 26, 2022 | 122.16 | 122.25 | 119.11 | 119.13 | 1,133,630 | -2.81(-2.31%) |
Aug 25, 2022 | 121.16 | 122.01 | 120.20 | 121.94 | 957,525 | +0.99(+0.82%) |
Aug 24, 2022 | 119.47 | 121.32 | 119.17 | 120.95 | 1,359,811 | +1.39(+1.16%) |
Aug 23, 2022 | 119.72 | 120.39 | 119.33 | 119.56 | 1,517,186 | -0.05(-0.04%) |
Aug 22, 2022 | 122.82 | 122.82 | 119.36 | 119.61 | 1,547,356 | -4.43(-3.57%) |
Aug 19, 2022 | 126.47 | 126.77 | 123.95 | 124.04 | 1,353,214 | -2.69(-2.12%) |
Aug 18, 2022 | 125.89 | 126.82 | 125.58 | 126.72 | 1,202,026 | +0.93(+0.74%) |
Aug 17, 2022 | 122.73 | 126.38 | 122.73 | 125.79 | 2,002,291 | +2.20(+1.78%) |
Aug 16, 2022 | 121.48 | 124.15 | 121.25 | 123.59 | 1,669,396 | +1.88(+1.54%) |
Aug 15, 2022 | 122.20 | 123.30 | 121.39 | 121.71 | 1,695,777 | -1.60(-1.30%) |
Aug 12, 2022 | 121.62 | 123.49 | 121.19 | 123.31 | 1,925,583 | +2.38(+1.97%) |
Aug 11, 2022 | 118.60 | 121.74 | 118.59 | 120.93 | 2,021,865 | +3.00(+2.54%) |
Aug 10, 2022 | 115.00 | 118.02 | 114.68 | 117.93 | 1,758,251 | +3.86(+3.38%) |
Aug 09, 2022 | 113.27 | 114.32 | 112.83 | 114.07 | 1,217,282 | +1.38(+1.23%) |
Aug 08, 2022 | 112.00 | 113.82 | 111.87 | 112.69 | 1,413,001 | +1.23(+1.10%) |
Aug 05, 2022 | 108.51 | 111.51 | 108.09 | 111.46 | 1,526,549 | +2.93(+2.70%) |
Aug 04, 2022 | 108.56 | 111.17 | 106.75 | 108.53 | 2,276,129 | -1.09(-0.99%) |
Aug 03, 2022 | 110.51 | 110.60 | 108.07 | 109.61 | 2,165,329 | -0.61(-0.55%) |
Aug 02, 2022 | 111.03 | 111.70 | 110.16 | 110.22 | 1,576,233 | -0.44(-0.40%) |
Aug 01, 2022 | 110.37 | 110.92 | 108.94 | 110.66 | 1,964,559 | -0.77(-0.69%) |
Jul 29, 2022 | 110.64 | 111.98 | 110.61 | 111.43 | 1,398,351 | +1.17(+1.06%) |
Jul 28, 2022 | 111.40 | 111.84 | 108.50 | 110.26 | 1,940,935 | -1.18(-1.06%) |
Jul 27, 2022 | 109.49 | 111.53 | 108.73 | 111.44 | 2,205,033 | +1.77(+1.62%) |
Jul 26, 2022 | 110.90 | 111.78 | 109.61 | 109.67 | 1,530,254 | -1.52(-1.37%) |
Jul 25, 2022 | 111.61 | 112.08 | 110.67 | 111.19 | 1,300,884 | +0.50(+0.45%) |
Jul 22, 2022 | 110.62 | 112.61 | 110.28 | 110.70 | 2,265,160 | +0.28(+0.26%) |
Jul 21, 2022 | 112.98 | 113.48 | 106.56 | 110.41 | 4,604,810 | -6.14(-5.26%) |
Jul 20, 2022 | 116.95 | 117.70 | 115.89 | 116.55 | 1,659,925 | -0.28(-0.24%) |
Jul 19, 2022 | 115.27 | 117.11 | 114.94 | 116.83 | 1,412,051 | +2.73(+2.39%) |
Jul 18, 2022 | 117.07 | 117.50 | 113.76 | 114.10 | 1,607,670 | -2.51(-2.15%) |
Jul 15, 2022 | 116.69 | 117.53 | 116.01 | 116.61 | 4,669,698 | +1.41(+1.22%) |
Jul 14, 2022 | 117.86 | 118.17 | 114.63 | 115.20 | 2,604,578 | -5.66(-4.68%) |
Jul 13, 2022 | 121.25 | 122.42 | 120.73 | 120.86 | 1,947,164 | -1.11(-0.91%) |
Jul 12, 2022 | 123.03 | 124.01 | 121.88 | 121.97 | 1,789,453 | -2.19(-1.76%) |
Jul 11, 2022 | 124.10 | 125.18 | 123.64 | 124.16 | 1,514,200 | -0.52(-0.41%) |
Jul 08, 2022 | 125.94 | 125.97 | 124.61 | 124.67 | 1,172,383 | -0.31(-0.25%) |
Jul 07, 2022 | 125.66 | 127.00 | 124.81 | 124.99 | 1,360,340 | +0.06(+0.05%) |
Jul 06, 2022 | 122.30 | 125.84 | 122.01 | 124.93 | 1,945,741 | +2.13(+1.74%) |
Jul 05, 2022 | 122.85 | 123.23 | 119.23 | 122.80 | 2,453,042 | -1.72(-1.38%) |
Jul 01, 2022 | 121.12 | 125.10 | 120.51 | 124.51 | 2,653,612 | +3.78(+3.13%) |
Jun 30, 2022 | 118.59 | 121.09 | 117.87 | 120.73 | 1,545,856 | +1.25(+1.04%) |
Jun 29, 2022 | 120.19 | 120.54 | 119.02 | 119.48 | 1,155,994 | -0.27(-0.22%) |
Jun 28, 2022 | 121.20 | 122.07 | 119.66 | 119.75 | 1,407,905 | -0.47(-0.39%) |
Jun 27, 2022 | 120.53 | 121.53 | 119.59 | 120.22 | 1,000,982 | -0.93(-0.76%) |
Jun 24, 2022 | 116.90 | 121.72 | 116.46 | 121.14 | 5,848,290 | +5.10(+4.39%) |
Jun 23, 2022 | 116.55 | 117.44 | 114.91 | 116.04 | 1,436,765 | -0.25(-0.21%) |
Jun 22, 2022 | 114.61 | 117.24 | 114.18 | 116.29 | 1,307,544 | +0.26(+0.22%) |
Jun 21, 2022 | 116.54 | 116.73 | 115.06 | 116.03 | 1,218,935 | +1.18(+1.03%) |
Jun 17, 2022 | 114.19 | 115.61 | 112.67 | 114.85 | 4,325,345 | +0.98(+0.86%) |
Jun 16, 2022 | 114.24 | 114.66 | 112.07 | 113.87 | 2,479,492 | -2.04(-1.76%) |
Jun 15, 2022 | 117.03 | 118.02 | 114.20 | 115.91 | 1,743,959 | -0.31(-0.26%) |
Jun 14, 2022 | 117.77 | 118.67 | 115.61 | 116.22 | 1,714,465 | -1.06(-0.90%) |
Jun 13, 2022 | 115.88 | 119.67 | 115.88 | 117.27 | 2,068,349 | -1.42(-1.20%) |
Jun 10, 2022 | 119.60 | 119.93 | 118.46 | 118.69 | 1,662,594 | -3.12(-2.56%) |
Jun 09, 2022 | 125.02 | 125.69 | 121.79 | 121.81 | 1,193,837 | -3.05(-2.44%) |
Jun 08, 2022 | 125.93 | 126.21 | 124.25 | 124.86 | 1,004,516 | -1.41(-1.12%) |
Jun 07, 2022 | 125.28 | 126.27 | 123.96 | 126.27 | 1,684,277 | +0.18(+0.14%) |
Jun 06, 2022 | 126.87 | 127.43 | 125.42 | 126.08 | 1,517,644 | +0.36(+0.29%) |
Jun 03, 2022 | 127.13 | 127.68 | 125.64 | 125.72 | 1,082,873 | -2.08(-1.63%) |
Jun 02, 2022 | 127.84 | 127.89 | 126.35 | 127.80 | 1,265,646 | +0.29(+0.22%) |