Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 129.56 | 129.56 | 126.85 | 127.30 | 177,156 | -0.10(-0.08%) |
Aug 30, 2022 | 128.70 | 130.24 | 126.73 | 127.40 | 205,241 | -1.03(-0.80%) |
Aug 29, 2022 | 129.00 | 130.07 | 128.35 | 128.43 | 146,514 | -2.05(-1.57%) |
Aug 26, 2022 | 135.06 | 137.54 | 130.43 | 130.48 | 200,822 | -5.24(-3.86%) |
Aug 25, 2022 | 133.33 | 135.94 | 133.33 | 135.72 | 167,874 | +2.61(+1.96%) |
Aug 24, 2022 | 132.78 | 134.51 | 132.31 | 133.11 | 163,968 | -0.02(-0.02%) |
Aug 23, 2022 | 133.42 | 135.88 | 132.38 | 133.13 | 128,392 | -0.55(-0.41%) |
Aug 22, 2022 | 133.93 | 134.06 | 132.50 | 133.68 | 162,233 | -2.97(-2.17%) |
Aug 19, 2022 | 140.65 | 140.65 | 136.60 | 136.65 | 371,196 | -5.24(-3.69%) |
Aug 18, 2022 | 140.39 | 141.96 | 139.28 | 141.88 | 231,597 | +2.01(+1.44%) |
Aug 17, 2022 | 139.01 | 140.59 | 137.50 | 139.87 | 302,420 | -0.62(-0.44%) |
Aug 16, 2022 | 139.01 | 141.25 | 139.01 | 140.49 | 171,105 | +0.72(+0.52%) |
Aug 15, 2022 | 139.22 | 140.84 | 138.94 | 139.77 | 184,357 | -0.01(-0.01%) |
Aug 12, 2022 | 137.93 | 139.79 | 136.34 | 139.78 | 179,924 | +3.58(+2.63%) |
Aug 11, 2022 | 135.92 | 137.43 | 135.30 | 136.21 | 222,536 | +1.02(+0.75%) |
Aug 10, 2022 | 132.85 | 135.98 | 132.85 | 135.19 | 233,115 | +5.03(+3.86%) |
Aug 09, 2022 | 131.41 | 131.77 | 129.32 | 130.16 | 209,879 | -1.25(-0.95%) |
Aug 08, 2022 | 130.58 | 132.54 | 130.58 | 131.41 | 197,313 | +1.67(+1.29%) |
Aug 05, 2022 | 129.12 | 131.06 | 129.00 | 129.74 | 281,833 | -0.95(-0.73%) |
Aug 04, 2022 | 132.57 | 132.98 | 129.56 | 130.69 | 197,376 | -1.10(-0.83%) |
Aug 03, 2022 | 129.40 | 131.96 | 127.71 | 131.79 | 456,617 | +3.54(+2.76%) |
Aug 02, 2022 | 129.75 | 131.10 | 128.12 | 128.25 | 537,387 | -1.19(-0.92%) |
Aug 01, 2022 | 128.71 | 132.84 | 126.03 | 129.44 | 791,156 | +3.13(+2.48%) |
Jul 29, 2022 | 125.04 | 128.17 | 125.04 | 126.31 | 393,296 | +0.78(+0.62%) |
Jul 28, 2022 | 123.80 | 125.78 | 121.25 | 125.53 | 316,549 | +2.17(+1.76%) |
Jul 27, 2022 | 120.42 | 123.92 | 119.36 | 123.36 | 185,075 | +4.48(+3.77%) |
Jul 26, 2022 | 121.00 | 121.55 | 118.83 | 118.89 | 179,578 | -2.59(-2.13%) |
Jul 25, 2022 | 121.71 | 121.71 | 119.93 | 121.47 | 187,830 | +0.83(+0.69%) |
Jul 22, 2022 | 122.23 | 122.93 | 119.73 | 120.64 | 191,110 | -0.86(-0.71%) |
Jul 21, 2022 | 120.92 | 121.70 | 119.56 | 121.50 | 222,334 | -0.34(-0.28%) |
Jul 20, 2022 | 120.21 | 122.23 | 119.44 | 121.84 | 174,111 | +1.46(+1.21%) |
Jul 19, 2022 | 117.21 | 120.48 | 117.21 | 120.38 | 205,644 | +5.68(+4.95%) |
Jul 18, 2022 | 118.38 | 120.14 | 114.02 | 114.71 | 189,472 | -1.82(-1.56%) |
Jul 15, 2022 | 115.43 | 116.59 | 113.49 | 116.53 | 162,948 | +3.71(+3.29%) |
Jul 14, 2022 | 110.72 | 113.43 | 109.51 | 112.82 | 218,692 | -0.21(-0.19%) |
Jul 13, 2022 | 111.89 | 114.53 | 110.85 | 113.03 | 191,586 | -1.87(-1.63%) |
Jul 12, 2022 | 114.41 | 118.56 | 114.15 | 114.90 | 268,416 | -0.15(-0.13%) |
Jul 11, 2022 | 117.32 | 118.17 | 115.02 | 115.05 | 150,956 | -4.55(-3.80%) |
Jul 08, 2022 | 121.78 | 121.96 | 119.39 | 119.59 | 166,981 | -3.14(-2.56%) |
Jul 07, 2022 | 120.60 | 123.59 | 120.60 | 122.73 | 252,224 | +3.83(+3.22%) |
Jul 06, 2022 | 119.87 | 120.93 | 117.14 | 118.91 | 235,477 | -1.16(-0.97%) |
Jul 05, 2022 | 115.05 | 120.15 | 113.36 | 120.06 | 221,091 | +2.32(+1.97%) |
Jul 01, 2022 | 115.46 | 118.41 | 115.41 | 117.75 | 136,312 | +1.21(+1.04%) |
Jun 30, 2022 | 114.99 | 118.70 | 114.16 | 116.54 | 235,610 | -1.28(-1.09%) |
Jun 29, 2022 | 121.41 | 121.41 | 117.55 | 117.82 | 257,640 | -4.41(-3.61%) |
Jun 28, 2022 | 124.26 | 125.01 | 121.33 | 122.22 | 214,369 | -0.19(-0.16%) |
Jun 27, 2022 | 124.21 | 124.21 | 121.43 | 122.41 | 208,572 | -1.56(-1.26%) |
Jun 24, 2022 | 119.90 | 124.16 | 119.70 | 123.97 | 395,460 | +5.50(+4.64%) |
Jun 23, 2022 | 117.42 | 118.64 | 115.85 | 118.47 | 170,642 | +1.62(+1.39%) |
Jun 22, 2022 | 114.86 | 117.65 | 114.52 | 116.86 | 241,225 | -0.71(-0.60%) |
Jun 21, 2022 | 118.27 | 118.69 | 116.92 | 117.57 | 263,305 | +2.48(+2.15%) |
Jun 17, 2022 | 114.57 | 116.70 | 113.53 | 115.09 | 761,484 | +1.63(+1.44%) |
Jun 16, 2022 | 116.21 | 116.21 | 112.32 | 113.46 | 425,597 | -6.71(-5.58%) |
Jun 15, 2022 | 119.28 | 122.40 | 118.39 | 120.16 | 224,365 | +2.10(+1.78%) |
Jun 14, 2022 | 119.38 | 120.97 | 116.81 | 118.06 | 302,623 | -0.53(-0.45%) |
Jun 13, 2022 | 121.79 | 121.90 | 117.28 | 118.59 | 417,909 | -7.81(-6.18%) |
Jun 10, 2022 | 129.92 | 130.55 | 126.38 | 126.40 | 306,948 | -7.48(-5.58%) |
Jun 09, 2022 | 134.42 | 136.47 | 133.09 | 133.88 | 305,354 | -1.51(-1.11%) |
Jun 08, 2022 | 136.31 | 136.88 | 134.83 | 135.39 | 334,100 | -2.91(-2.10%) |
Jun 07, 2022 | 134.61 | 138.65 | 133.86 | 138.29 | 274,090 | +2.16(+1.59%) |
Jun 06, 2022 | 135.28 | 137.81 | 133.31 | 136.14 | 220,175 | +2.58(+1.93%) |
Jun 03, 2022 | 132.93 | 133.95 | 131.87 | 133.56 | 145,680 | -0.86(-0.64%) |
Jun 02, 2022 | 131.10 | 134.42 | 131.01 | 134.42 | 171,042 | +2.97(+2.26%) |