Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 118.04 | 118.04 | 116.46 | 116.53 | 104,623 | -1.45(-1.23%) |
Aug 30, 2022 | 121.17 | 121.17 | 117.53 | 117.97 | 214,290 | -3.07(-2.54%) |
Aug 29, 2022 | 120.52 | 122.13 | 120.15 | 121.05 | 94,721 | -0.84(-0.69%) |
Aug 26, 2022 | 125.98 | 126.02 | 121.89 | 121.89 | 88,651 | -3.64(-2.90%) |
Aug 25, 2022 | 123.47 | 125.53 | 123.47 | 125.53 | 61,135 | +3.06(+2.49%) |
Aug 24, 2022 | 121.81 | 122.76 | 121.59 | 122.48 | 79,186 | +0.42(+0.35%) |
Aug 23, 2022 | 120.69 | 122.62 | 120.69 | 122.05 | 85,395 | +1.54(+1.28%) |
Aug 22, 2022 | 120.53 | 121.06 | 120.01 | 120.52 | 68,587 | -1.90(-1.55%) |
Aug 19, 2022 | 123.79 | 123.97 | 122.03 | 122.41 | 80,390 | -2.50(-2.00%) |
Aug 18, 2022 | 124.91 | 125.30 | 124.32 | 124.92 | 440,811 | +0.71(+0.57%) |
Aug 17, 2022 | 124.77 | 124.84 | 123.75 | 124.21 | 65,921 | -2.05(-1.62%) |
Aug 16, 2022 | 125.19 | 126.53 | 125.19 | 126.26 | 76,606 | +0.94(+0.75%) |
Aug 15, 2022 | 124.33 | 125.48 | 123.72 | 125.32 | 576,111 | -0.53(-0.42%) |
Aug 12, 2022 | 123.95 | 125.92 | 123.95 | 125.85 | 91,885 | +2.09(+1.69%) |
Aug 11, 2022 | 124.56 | 125.63 | 123.64 | 123.77 | 119,363 | +0.33(+0.27%) |
Aug 10, 2022 | 122.59 | 124.19 | 122.59 | 123.44 | 116,887 | +3.21(+2.67%) |
Aug 09, 2022 | 120.65 | 120.76 | 119.73 | 120.23 | 108,273 | -0.17(-0.14%) |
Aug 08, 2022 | 121.14 | 122.10 | 120.33 | 120.40 | 140,322 | +0.54(+0.45%) |
Aug 05, 2022 | 117.65 | 120.13 | 117.65 | 119.86 | 375,302 | +0.94(+0.79%) |
Aug 04, 2022 | 118.56 | 119.72 | 118.10 | 118.92 | 153,539 | +0.83(+0.70%) |
Aug 03, 2022 | 118.69 | 118.96 | 117.06 | 118.09 | 128,897 | +0.03(+0.02%) |
Aug 02, 2022 | 118.25 | 119.81 | 117.11 | 118.06 | 456,531 | -1.08(-0.91%) |
Aug 01, 2022 | 119.35 | 119.59 | 118.20 | 119.14 | 152,209 | -1.18(-0.98%) |
Jul 29, 2022 | 119.07 | 120.58 | 118.65 | 120.32 | 232,213 | +2.30(+1.95%) |
Jul 28, 2022 | 116.72 | 118.11 | 116.23 | 118.02 | 155,839 | +1.82(+1.56%) |
Jul 27, 2022 | 114.37 | 116.60 | 113.41 | 116.21 | 166,823 | +2.21(+1.94%) |
Jul 26, 2022 | 114.15 | 114.67 | 113.55 | 113.99 | 75,159 | -0.55(-0.48%) |
Jul 25, 2022 | 114.38 | 114.70 | 113.80 | 114.54 | 67,027 | +0.64(+0.56%) |
Jul 22, 2022 | 116.14 | 116.48 | 113.49 | 113.91 | 125,893 | -1.53(-1.32%) |
Jul 21, 2022 | 113.85 | 115.45 | 113.23 | 115.43 | 98,754 | +1.41(+1.24%) |
Jul 20, 2022 | 113.86 | 114.56 | 113.24 | 114.02 | 130,908 | -0.05(-0.04%) |
Jul 19, 2022 | 111.74 | 114.19 | 111.60 | 114.07 | 98,609 | +3.41(+3.08%) |
Jul 18, 2022 | 111.71 | 112.44 | 110.34 | 110.66 | 171,763 | +0.69(+0.62%) |
Jul 15, 2022 | 109.31 | 110.15 | 108.25 | 109.97 | 160,396 | +2.05(+1.90%) |
Jul 14, 2022 | 108.05 | 108.08 | 106.67 | 107.92 | 300,235 | -2.58(-2.34%) |
Jul 13, 2022 | 109.34 | 111.15 | 108.86 | 110.50 | 160,144 | -0.47(-0.43%) |
Jul 12, 2022 | 110.95 | 112.71 | 110.72 | 110.98 | 136,738 | -0.64(-0.57%) |
Jul 11, 2022 | 111.01 | 112.17 | 110.69 | 111.61 | 140,330 | -0.53(-0.47%) |
Jul 08, 2022 | 113.33 | 113.33 | 111.58 | 112.14 | 99,049 | -1.07(-0.95%) |
Jul 07, 2022 | 113.12 | 114.20 | 112.86 | 113.22 | 154,830 | +1.74(+1.56%) |
Jul 06, 2022 | 110.58 | 111.89 | 109.20 | 111.48 | 297,548 | +0.54(+0.49%) |
Jul 05, 2022 | 111.17 | 111.24 | 108.98 | 110.94 | 289,439 | -3.11(-2.73%) |
Jul 01, 2022 | 112.66 | 114.26 | 111.21 | 114.05 | 260,172 | +0.24(+0.21%) |
Jun 30, 2022 | 113.59 | 115.04 | 112.32 | 113.81 | 550,904 | -1.46(-1.27%) |
Jun 29, 2022 | 116.74 | 116.78 | 114.05 | 115.27 | 483,322 | -1.10(-0.95%) |
Jun 28, 2022 | 118.47 | 119.46 | 116.23 | 116.37 | 165,868 | -1.30(-1.10%) |
Jun 27, 2022 | 118.53 | 118.71 | 117.31 | 117.67 | 202,570 | -0.94(-0.79%) |
Jun 24, 2022 | 114.77 | 118.61 | 114.57 | 118.60 | 202,451 | +4.80(+4.22%) |
Jun 23, 2022 | 116.08 | 116.26 | 112.54 | 113.80 | 190,763 | -2.44(-2.10%) |
Jun 22, 2022 | 115.67 | 117.52 | 115.44 | 116.23 | 226,653 | -2.26(-1.91%) |
Jun 21, 2022 | 118.94 | 119.66 | 118.16 | 118.50 | 273,232 | +1.39(+1.19%) |
Jun 17, 2022 | 117.57 | 118.11 | 115.33 | 117.11 | 528,423 | -0.40(-0.34%) |
Jun 16, 2022 | 118.86 | 119.34 | 116.44 | 117.50 | 395,063 | -4.41(-3.62%) |
Jun 15, 2022 | 123.80 | 124.11 | 119.87 | 121.91 | 349,625 | -0.49(-0.40%) |
Jun 14, 2022 | 123.14 | 123.97 | 121.28 | 122.40 | 968,761 | -0.56(-0.46%) |
Jun 13, 2022 | 125.87 | 125.87 | 122.27 | 122.96 | 151,563 | -6.07(-4.70%) |
Jun 10, 2022 | 129.93 | 130.44 | 128.56 | 129.03 | 1,124,445 | -3.37(-2.55%) |
Jun 09, 2022 | 135.46 | 135.46 | 132.41 | 132.41 | 91,669 | -3.65(-2.68%) |
Jun 08, 2022 | 138.39 | 138.76 | 135.86 | 136.06 | 78,299 | -3.31(-2.37%) |
Jun 07, 2022 | 136.83 | 139.47 | 136.48 | 139.36 | 134,230 | +1.38(+1.00%) |
Jun 06, 2022 | 137.72 | 138.28 | 137.16 | 137.98 | 59,889 | +1.25(+0.91%) |
Jun 03, 2022 | 137.21 | 137.71 | 136.22 | 136.73 | 104,101 | -1.71(-1.24%) |
Jun 02, 2022 | 136.20 | 138.50 | 136.20 | 138.44 | 135,052 | +3.50(+2.59%) |