Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 138.17 | 138.64 | 137.35 | 137.39 | 1,179,506 | -0.28(-0.20%) |
Aug 30, 2022 | 139.18 | 139.38 | 137.14 | 137.67 | 853,410 | -1.31(-0.94%) |
Aug 29, 2022 | 136.97 | 139.54 | 136.82 | 138.98 | 691,081 | +1.13(+0.82%) |
Aug 26, 2022 | 140.97 | 140.97 | 137.73 | 137.85 | 546,610 | -2.71(-1.93%) |
Aug 25, 2022 | 140.22 | 140.74 | 139.06 | 140.56 | 507,540 | +0.97(+0.69%) |
Aug 24, 2022 | 139.17 | 140.17 | 138.95 | 139.59 | 430,145 | +0.47(+0.34%) |
Aug 23, 2022 | 139.16 | 139.62 | 138.44 | 139.12 | 343,474 | -0.62(-0.45%) |
Aug 22, 2022 | 138.94 | 140.33 | 138.94 | 139.74 | 553,560 | -0.31(-0.22%) |
Aug 19, 2022 | 140.72 | 140.96 | 139.74 | 140.05 | 570,254 | -0.51(-0.36%) |
Aug 18, 2022 | 142.29 | 142.44 | 140.29 | 140.56 | 493,016 | -1.51(-1.06%) |
Aug 17, 2022 | 141.45 | 142.61 | 141.10 | 142.07 | 656,849 | +0.43(+0.31%) |
Aug 16, 2022 | 139.34 | 142.00 | 138.76 | 141.64 | 896,017 | +1.98(+1.42%) |
Aug 15, 2022 | 139.12 | 140.10 | 138.78 | 139.66 | 383,859 | +0.14(+0.10%) |
Aug 12, 2022 | 137.00 | 139.63 | 136.65 | 139.52 | 471,298 | +2.55(+1.86%) |
Aug 11, 2022 | 138.16 | 138.55 | 136.81 | 136.97 | 522,851 | -1.01(-0.74%) |
Aug 10, 2022 | 138.99 | 139.19 | 137.20 | 137.98 | 887,324 | +0.27(+0.19%) |
Aug 09, 2022 | 137.81 | 138.99 | 137.09 | 137.72 | 835,825 | +0.24(+0.17%) |
Aug 08, 2022 | 137.18 | 138.45 | 136.67 | 137.48 | 806,667 | +1.14(+0.84%) |
Aug 05, 2022 | 136.29 | 136.66 | 134.83 | 136.34 | 801,130 | -0.95(-0.69%) |
Aug 04, 2022 | 133.85 | 138.84 | 133.85 | 137.28 | 1,768,118 | +3.51(+2.62%) |
Aug 03, 2022 | 132.41 | 134.69 | 130.34 | 133.77 | 1,204,222 | +4.51(+3.49%) |
Aug 02, 2022 | 129.76 | 130.93 | 129.22 | 129.26 | 786,222 | -0.99(-0.76%) |
Aug 01, 2022 | 130.84 | 131.09 | 129.86 | 130.25 | 849,218 | -1.20(-0.92%) |
Jul 29, 2022 | 129.73 | 131.57 | 129.28 | 131.45 | 1,102,773 | +2.39(+1.85%) |
Jul 28, 2022 | 126.39 | 129.37 | 125.90 | 129.06 | 571,445 | +2.72(+2.15%) |
Jul 27, 2022 | 125.09 | 126.94 | 124.77 | 126.34 | 1,008,395 | +1.81(+1.46%) |
Jul 26, 2022 | 125.02 | 125.43 | 123.79 | 124.53 | 984,892 | -1.02(-0.81%) |
Jul 25, 2022 | 124.35 | 125.57 | 124.35 | 125.54 | 680,192 | +1.10(+0.89%) |
Jul 22, 2022 | 125.53 | 126.51 | 123.88 | 124.44 | 613,380 | -1.31(-1.04%) |
Jul 21, 2022 | 123.60 | 126.06 | 123.29 | 125.75 | 683,147 | +2.35(+1.90%) |
Jul 20, 2022 | 123.52 | 124.27 | 122.87 | 123.41 | 539,175 | -0.09(-0.07%) |
Jul 19, 2022 | 122.35 | 123.62 | 121.58 | 123.49 | 598,691 | +2.46(+2.04%) |
Jul 18, 2022 | 122.86 | 122.95 | 120.72 | 121.03 | 545,650 | -1.62(-1.32%) |
Jul 15, 2022 | 123.47 | 124.02 | 122.11 | 122.65 | 818,695 | +0.22(+0.18%) |
Jul 14, 2022 | 120.63 | 122.98 | 120.22 | 122.43 | 779,670 | +1.08(+0.89%) |
Jul 13, 2022 | 119.59 | 122.11 | 119.45 | 121.36 | 664,794 | +0.69(+0.57%) |
Jul 12, 2022 | 122.92 | 123.44 | 120.35 | 120.67 | 1,136,381 | -2.65(-2.15%) |
Jul 11, 2022 | 123.74 | 124.51 | 122.86 | 123.32 | 486,270 | -0.38(-0.31%) |
Jul 08, 2022 | 124.11 | 124.35 | 123.12 | 123.70 | 487,966 | -0.54(-0.44%) |
Jul 07, 2022 | 124.22 | 124.72 | 123.66 | 124.24 | 946,589 | -0.19(-0.15%) |
Jul 06, 2022 | 123.14 | 125.28 | 123.12 | 124.43 | 1,026,835 | +1.61(+1.31%) |
Jul 05, 2022 | 122.36 | 123.19 | 120.98 | 122.82 | 1,258,181 | -0.69(-0.56%) |
Jul 01, 2022 | 121.95 | 123.78 | 121.92 | 123.51 | 558,414 | +1.34(+1.10%) |
Jun 30, 2022 | 122.08 | 123.24 | 121.36 | 122.17 | 1,666,083 | -0.65(-0.53%) |
Jun 29, 2022 | 120.40 | 122.97 | 119.62 | 122.82 | 1,022,466 | +2.96(+2.47%) |
Jun 28, 2022 | 121.66 | 122.65 | 119.68 | 119.87 | 634,824 | -1.47(-1.21%) |
Jun 27, 2022 | 120.43 | 122.08 | 120.10 | 121.34 | 656,805 | +0.38(+0.31%) |
Jun 24, 2022 | 119.73 | 120.97 | 119.45 | 120.96 | 804,739 | +2.19(+1.84%) |
Jun 23, 2022 | 116.94 | 119.14 | 116.13 | 118.77 | 1,012,534 | +2.07(+1.77%) |
Jun 22, 2022 | 114.28 | 117.34 | 113.93 | 116.70 | 740,804 | +1.14(+0.99%) |
Jun 21, 2022 | 114.92 | 115.94 | 113.75 | 115.56 | 841,019 | +2.41(+2.13%) |
Jun 17, 2022 | 113.72 | 114.08 | 111.86 | 113.15 | 1,011,639 | -0.20(-0.17%) |
Jun 16, 2022 | 114.48 | 114.97 | 112.94 | 113.34 | 908,167 | -3.14(-2.70%) |
Jun 15, 2022 | 116.46 | 117.94 | 114.40 | 116.49 | 893,962 | +0.82(+0.71%) |
Jun 14, 2022 | 117.79 | 117.98 | 115.23 | 115.67 | 977,249 | -2.07(-1.76%) |
Jun 13, 2022 | 119.71 | 120.43 | 117.50 | 117.74 | 771,280 | -4.03(-3.31%) |
Jun 10, 2022 | 121.50 | 122.95 | 119.73 | 121.77 | 903,063 | -1.00(-0.81%) |
Jun 09, 2022 | 126.65 | 126.98 | 122.57 | 122.77 | 699,032 | -4.11(-3.24%) |
Jun 08, 2022 | 128.13 | 128.33 | 126.41 | 126.88 | 836,262 | -2.17(-1.68%) |
Jun 07, 2022 | 127.10 | 129.08 | 126.74 | 129.04 | 530,818 | +1.87(+1.47%) |
Jun 06, 2022 | 127.65 | 128.68 | 126.89 | 127.17 | 695,044 | -0.13(-0.10%) |
Jun 03, 2022 | 128.13 | 128.32 | 126.87 | 127.30 | 555,525 | -1.06(-0.83%) |
Jun 02, 2022 | 125.64 | 128.57 | 124.96 | 128.36 | 749,141 | +2.79(+2.22%) |