Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 137.34 | 137.95 | 134.43 | 134.73 | 601,280 | -1.53(-1.12%) |
Aug 30, 2022 | 137.93 | 138.55 | 135.54 | 136.26 | 503,492 | -0.78(-0.57%) |
Aug 29, 2022 | 135.41 | 139.09 | 134.36 | 137.05 | 498,970 | -0.56(-0.40%) |
Aug 26, 2022 | 143.58 | 143.84 | 137.14 | 137.60 | 474,229 | -5.49(-3.83%) |
Aug 25, 2022 | 142.70 | 143.69 | 141.31 | 143.09 | 463,856 | +1.54(+1.09%) |
Aug 24, 2022 | 140.11 | 141.91 | 139.48 | 141.55 | 579,858 | +1.33(+0.95%) |
Aug 23, 2022 | 140.33 | 142.69 | 138.91 | 140.22 | 560,043 | -0.44(-0.31%) |
Aug 22, 2022 | 140.05 | 143.13 | 139.55 | 140.66 | 503,401 | -1.80(-1.26%) |
Aug 19, 2022 | 145.34 | 145.34 | 141.80 | 142.45 | 785,083 | -4.26(-2.90%) |
Aug 18, 2022 | 143.84 | 147.27 | 142.62 | 146.71 | 769,960 | +4.14(+2.90%) |
Aug 17, 2022 | 146.30 | 146.30 | 137.28 | 142.57 | 1,450,753 | -9.04(-5.96%) |
Aug 16, 2022 | 146.72 | 152.13 | 146.38 | 151.61 | 747,269 | +2.33(+1.56%) |
Aug 15, 2022 | 146.21 | 149.34 | 145.78 | 149.28 | 599,470 | +1.91(+1.29%) |
Aug 12, 2022 | 143.58 | 148.07 | 142.39 | 147.37 | 705,645 | +4.18(+2.92%) |
Aug 11, 2022 | 142.27 | 147.00 | 141.62 | 143.20 | 677,487 | +1.27(+0.89%) |
Aug 10, 2022 | 141.86 | 143.55 | 139.53 | 141.93 | 842,140 | +3.29(+2.38%) |
Aug 09, 2022 | 139.85 | 140.34 | 137.04 | 138.63 | 846,896 | -2.78(-1.96%) |
Aug 08, 2022 | 139.00 | 142.93 | 139.00 | 141.41 | 1,010,158 | +2.75(+1.98%) |
Aug 05, 2022 | 135.91 | 138.76 | 130.68 | 138.66 | 1,566,587 | +2.94(+2.16%) |
Aug 04, 2022 | 124.00 | 135.81 | 122.41 | 135.73 | 1,778,637 | +16.24(+13.59%) |
Aug 03, 2022 | 118.53 | 119.78 | 117.66 | 119.49 | 566,091 | +1.83(+1.55%) |
Aug 02, 2022 | 117.09 | 118.29 | 116.27 | 117.66 | 542,882 | -0.16(-0.13%) |
Aug 01, 2022 | 116.36 | 118.58 | 115.07 | 117.82 | 640,438 | +0.17(+0.14%) |
Jul 29, 2022 | 115.15 | 117.92 | 114.20 | 117.65 | 764,199 | +3.17(+2.76%) |
Jul 28, 2022 | 109.48 | 114.55 | 109.12 | 114.49 | 612,571 | +5.56(+5.11%) |
Jul 27, 2022 | 107.56 | 109.48 | 106.34 | 108.92 | 1,309,450 | +2.11(+1.98%) |
Jul 26, 2022 | 104.05 | 107.10 | 103.24 | 106.81 | 1,222,487 | +2.10(+2.01%) |
Jul 25, 2022 | 104.12 | 104.94 | 102.89 | 104.71 | 707,591 | +0.80(+0.77%) |
Jul 22, 2022 | 101.39 | 103.91 | 101.38 | 103.90 | 452,432 | +2.91(+2.88%) |
Jul 21, 2022 | 99.75 | 101.03 | 98.74 | 101.00 | 482,199 | +0.28(+0.28%) |
Jul 20, 2022 | 98.27 | 101.34 | 98.27 | 100.72 | 387,141 | +2.15(+2.18%) |
Jul 19, 2022 | 95.62 | 99.12 | 95.62 | 98.57 | 505,329 | +4.18(+4.42%) |
Jul 18, 2022 | 94.76 | 96.52 | 94.20 | 94.39 | 307,931 | +0.93(+1.00%) |
Jul 15, 2022 | 93.36 | 94.06 | 91.37 | 93.46 | 247,469 | +1.97(+2.16%) |
Jul 14, 2022 | 89.02 | 91.52 | 88.86 | 91.48 | 369,424 | +0.19(+0.21%) |
Jul 13, 2022 | 90.55 | 92.65 | 88.92 | 91.29 | 460,673 | -1.52(-1.64%) |
Jul 12, 2022 | 94.08 | 95.14 | 91.94 | 92.81 | 548,348 | -1.27(-1.35%) |
Jul 11, 2022 | 96.15 | 97.11 | 94.03 | 94.08 | 407,770 | -3.14(-3.23%) |
Jul 08, 2022 | 97.50 | 98.18 | 96.76 | 97.23 | 485,352 | +0.01(+0.01%) |
Jul 07, 2022 | 94.80 | 97.31 | 94.39 | 97.22 | 587,508 | +3.86(+4.13%) |
Jul 06, 2022 | 93.23 | 94.09 | 91.98 | 93.36 | 633,786 | +0.72(+0.78%) |
Jul 05, 2022 | 89.53 | 92.74 | 89.28 | 92.63 | 650,055 | +1.48(+1.62%) |
Jul 01, 2022 | 88.62 | 91.74 | 88.62 | 91.16 | 634,365 | +1.81(+2.02%) |
Jun 30, 2022 | 88.47 | 90.84 | 87.93 | 89.35 | 764,606 | -0.26(-0.29%) |
Jun 29, 2022 | 89.54 | 90.07 | 87.73 | 89.61 | 622,518 | +0.04(+0.04%) |
Jun 28, 2022 | 88.50 | 90.57 | 88.50 | 89.57 | 713,993 | +1.42(+1.61%) |
Jun 27, 2022 | 87.45 | 89.04 | 86.56 | 88.15 | 369,275 | +1.07(+1.23%) |
Jun 24, 2022 | 84.50 | 87.64 | 84.24 | 87.08 | 654,270 | +3.74(+4.49%) |
Jun 23, 2022 | 82.26 | 83.99 | 81.68 | 83.34 | 648,175 | +1.15(+1.40%) |
Jun 22, 2022 | 81.16 | 82.88 | 80.16 | 82.19 | 1,298,663 | -0.14(-0.17%) |
Jun 21, 2022 | 82.53 | 83.43 | 80.23 | 82.33 | 1,350,648 | +1.17(+1.44%) |
Jun 17, 2022 | 84.57 | 86.17 | 81.05 | 81.16 | 1,518,091 | -3.46(-4.09%) |
Jun 16, 2022 | 88.09 | 89.20 | 83.92 | 84.62 | 1,008,846 | -7.71(-8.35%) |
Jun 15, 2022 | 91.82 | 94.13 | 90.97 | 92.33 | 914,764 | +1.08(+1.19%) |
Jun 14, 2022 | 90.77 | 91.81 | 88.64 | 91.25 | 759,634 | +1.17(+1.30%) |
Jun 13, 2022 | 92.69 | 93.49 | 88.57 | 90.07 | 1,311,490 | -5.60(-5.86%) |
Jun 10, 2022 | 103.17 | 104.15 | 95.42 | 95.68 | 771,828 | -11.22(-10.50%) |
Jun 09, 2022 | 106.87 | 109.27 | 106.87 | 106.90 | 498,287 | -1.38(-1.27%) |
Jun 08, 2022 | 110.80 | 111.55 | 105.73 | 108.28 | 415,563 | -3.65(-3.26%) |
Jun 07, 2022 | 110.93 | 113.13 | 110.36 | 111.93 | 777,876 | -0.08(-0.07%) |
Jun 06, 2022 | 113.39 | 113.51 | 111.19 | 112.01 | 466,163 | -0.45(-0.40%) |
Jun 03, 2022 | 112.08 | 113.76 | 110.37 | 112.45 | 281,021 | -0.99(-0.87%) |
Jun 02, 2022 | 110.28 | 113.56 | 110.28 | 113.45 | 283,015 | +3.56(+3.24%) |