Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 124.49 | 124.72 | 122.55 | 122.58 | 291,478 | -1.21(-0.98%) |
Aug 30, 2022 | 126.51 | 126.63 | 123.63 | 123.79 | 240,747 | -2.01(-1.60%) |
Aug 29, 2022 | 125.30 | 126.73 | 124.91 | 125.80 | 113,153 | -0.48(-0.38%) |
Aug 26, 2022 | 129.63 | 130.48 | 126.28 | 126.28 | 157,741 | -3.58(-2.76%) |
Aug 25, 2022 | 129.12 | 130.16 | 127.87 | 129.86 | 236,568 | +1.20(+0.93%) |
Aug 24, 2022 | 130.01 | 130.97 | 128.66 | 128.66 | 242,478 | -1.34(-1.03%) |
Aug 23, 2022 | 129.60 | 130.41 | 129.00 | 130.00 | 110,048 | +0.91(+0.70%) |
Aug 22, 2022 | 131.33 | 131.74 | 128.63 | 129.09 | 180,147 | -3.74(-2.82%) |
Aug 19, 2022 | 133.52 | 133.52 | 131.25 | 132.83 | 216,428 | -0.83(-0.62%) |
Aug 18, 2022 | 133.00 | 134.01 | 132.22 | 133.66 | 125,774 | +0.54(+0.41%) |
Aug 17, 2022 | 133.11 | 133.79 | 131.38 | 133.12 | 199,360 | -1.50(-1.11%) |
Aug 16, 2022 | 132.30 | 134.68 | 132.11 | 134.62 | 172,373 | +2.70(+2.05%) |
Aug 15, 2022 | 130.31 | 132.41 | 130.31 | 131.92 | 101,068 | +1.28(+0.98%) |
Aug 12, 2022 | 128.27 | 130.90 | 128.27 | 130.64 | 101,935 | +2.29(+1.78%) |
Aug 11, 2022 | 130.39 | 132.72 | 128.07 | 128.35 | 144,729 | -1.79(-1.38%) |
Aug 10, 2022 | 128.68 | 131.09 | 128.54 | 130.14 | 177,638 | +2.78(+2.18%) |
Aug 09, 2022 | 126.87 | 128.21 | 126.36 | 127.36 | 156,153 | -0.01(-0.01%) |
Aug 08, 2022 | 127.62 | 128.88 | 127.22 | 127.37 | 97,066 | -0.05(-0.04%) |
Aug 05, 2022 | 125.65 | 127.77 | 125.45 | 127.42 | 99,916 | +1.14(+0.90%) |
Aug 04, 2022 | 126.56 | 127.22 | 125.29 | 126.28 | 116,323 | +0.42(+0.33%) |
Aug 03, 2022 | 126.59 | 126.67 | 124.63 | 125.86 | 153,779 | +0.49(+0.39%) |
Aug 02, 2022 | 126.26 | 128.44 | 125.30 | 125.37 | 149,977 | -1.18(-0.93%) |
Aug 01, 2022 | 127.47 | 127.78 | 125.71 | 126.55 | 232,397 | -1.13(-0.89%) |
Jul 29, 2022 | 120.62 | 127.88 | 120.20 | 127.68 | 278,870 | +7.50(+6.24%) |
Jul 28, 2022 | 117.16 | 120.41 | 116.41 | 120.18 | 104,498 | +3.31(+2.83%) |
Jul 27, 2022 | 116.91 | 117.64 | 115.71 | 116.87 | 101,831 | +1.28(+1.11%) |
Jul 26, 2022 | 114.09 | 115.92 | 112.76 | 115.59 | 115,014 | +1.78(+1.56%) |
Jul 25, 2022 | 115.56 | 115.56 | 113.34 | 113.81 | 157,821 | -1.31(-1.14%) |
Jul 22, 2022 | 115.01 | 116.00 | 114.34 | 115.12 | 231,857 | -0.14(-0.12%) |
Jul 21, 2022 | 114.27 | 115.34 | 112.82 | 115.26 | 183,451 | +1.70(+1.50%) |
Jul 20, 2022 | 113.70 | 114.60 | 112.55 | 113.56 | 227,826 | +0.66(+0.58%) |
Jul 19, 2022 | 109.02 | 113.20 | 109.02 | 112.90 | 280,689 | +4.41(+4.06%) |
Jul 18, 2022 | 109.69 | 110.25 | 108.18 | 108.49 | 212,203 | +0.05(+0.05%) |
Jul 15, 2022 | 108.47 | 108.81 | 107.21 | 108.44 | 223,807 | +1.74(+1.63%) |
Jul 14, 2022 | 105.52 | 107.16 | 104.99 | 106.70 | 135,193 | -0.25(-0.23%) |
Jul 13, 2022 | 105.88 | 108.10 | 105.88 | 106.95 | 281,785 | -0.74(-0.69%) |
Jul 12, 2022 | 107.13 | 108.40 | 106.80 | 107.69 | 130,518 | +0.81(+0.76%) |
Jul 11, 2022 | 107.06 | 107.95 | 106.50 | 106.88 | 143,902 | -0.75(-0.70%) |
Jul 08, 2022 | 108.49 | 108.56 | 106.42 | 107.63 | 170,299 | -0.86(-0.79%) |
Jul 07, 2022 | 107.23 | 108.80 | 107.23 | 108.49 | 157,618 | +2.04(+1.92%) |
Jul 06, 2022 | 105.54 | 107.05 | 105.51 | 106.45 | 169,587 | +0.60(+0.57%) |
Jul 05, 2022 | 105.49 | 106.21 | 102.80 | 105.85 | 205,561 | -1.19(-1.11%) |
Jul 01, 2022 | 105.79 | 107.04 | 105.09 | 107.04 | 231,354 | +1.66(+1.58%) |
Jun 30, 2022 | 104.00 | 106.22 | 103.27 | 105.38 | 458,876 | +0.49(+0.47%) |
Jun 29, 2022 | 105.73 | 106.03 | 104.05 | 104.89 | 170,568 | -1.14(-1.08%) |
Jun 28, 2022 | 106.90 | 108.64 | 105.63 | 106.03 | 193,296 | -0.70(-0.66%) |
Jun 27, 2022 | 107.59 | 107.59 | 105.69 | 106.73 | 134,538 | +0.39(+0.37%) |
Jun 24, 2022 | 103.52 | 106.35 | 103.42 | 106.34 | 1,035,648 | +3.41(+3.31%) |
Jun 23, 2022 | 105.02 | 105.05 | 102.33 | 102.93 | 241,009 | -1.68(-1.61%) |
Jun 22, 2022 | 103.88 | 105.55 | 103.02 | 104.61 | 286,146 | -1.19(-1.12%) |
Jun 21, 2022 | 105.32 | 106.66 | 104.45 | 105.80 | 354,755 | +1.25(+1.20%) |
Jun 17, 2022 | 103.70 | 105.46 | 102.84 | 104.55 | 492,198 | +0.90(+0.87%) |
Jun 16, 2022 | 106.83 | 106.83 | 103.07 | 103.65 | 281,319 | -5.01(-4.61%) |
Jun 15, 2022 | 108.51 | 110.21 | 107.59 | 108.66 | 626,947 | +0.60(+0.56%) |
Jun 14, 2022 | 110.69 | 110.90 | 107.19 | 108.06 | 209,025 | -2.20(-2.00%) |
Jun 13, 2022 | 112.08 | 112.08 | 109.38 | 110.26 | 227,222 | -4.46(-3.89%) |
Jun 10, 2022 | 114.55 | 116.05 | 113.00 | 114.72 | 176,514 | -1.37(-1.18%) |
Jun 09, 2022 | 118.00 | 118.46 | 115.90 | 116.09 | 212,840 | -2.51(-2.12%) |
Jun 08, 2022 | 122.59 | 122.85 | 118.53 | 118.60 | 216,799 | -4.47(-3.63%) |
Jun 07, 2022 | 119.96 | 123.19 | 119.79 | 123.07 | 135,608 | +2.44(+2.02%) |
Jun 06, 2022 | 119.09 | 121.41 | 118.70 | 120.63 | 182,543 | +2.72(+2.31%) |
Jun 03, 2022 | 117.87 | 118.78 | 116.55 | 117.91 | 223,879 | -1.39(-1.17%) |
Jun 02, 2022 | 116.68 | 119.46 | 116.68 | 119.30 | 161,534 | +2.62(+2.25%) |