Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 125.17 | 125.24 | 123.69 | 123.83 | 340,938 | -0.64(-0.51%) |
Aug 30, 2022 | 124.68 | 124.69 | 122.94 | 124.47 | 324,111 | +0.66(+0.53%) |
Aug 29, 2022 | 123.68 | 124.66 | 122.18 | 123.81 | 225,113 | -0.63(-0.51%) |
Aug 26, 2022 | 127.21 | 127.32 | 124.20 | 124.44 | 304,352 | -2.77(-2.18%) |
Aug 25, 2022 | 127.04 | 128.49 | 126.34 | 127.22 | 576,547 | +0.10(+0.08%) |
Aug 24, 2022 | 127.09 | 127.72 | 126.53 | 127.11 | 181,600 | -0.72(-0.56%) |
Aug 23, 2022 | 127.90 | 129.18 | 127.21 | 127.83 | 197,887 | -0.58(-0.45%) |
Aug 22, 2022 | 129.16 | 129.25 | 127.89 | 128.41 | 197,779 | -2.32(-1.77%) |
Aug 19, 2022 | 131.14 | 131.52 | 129.69 | 130.73 | 228,977 | -1.24(-0.94%) |
Aug 18, 2022 | 132.14 | 132.29 | 130.92 | 131.97 | 141,431 | +0.34(+0.26%) |
Aug 17, 2022 | 131.27 | 132.25 | 130.50 | 131.63 | 193,312 | -0.86(-0.65%) |
Aug 16, 2022 | 131.21 | 132.84 | 130.48 | 132.49 | 217,468 | +1.79(+1.37%) |
Aug 15, 2022 | 128.84 | 130.98 | 128.25 | 130.70 | 223,796 | +1.51(+1.17%) |
Aug 12, 2022 | 128.25 | 129.19 | 127.21 | 129.19 | 166,520 | +2.06(+1.62%) |
Aug 11, 2022 | 127.23 | 127.48 | 125.93 | 127.12 | 265,884 | +0.83(+0.66%) |
Aug 10, 2022 | 126.07 | 127.17 | 125.77 | 126.29 | 302,968 | +1.30(+1.04%) |
Aug 09, 2022 | 123.47 | 125.02 | 122.22 | 124.99 | 235,075 | +0.76(+0.61%) |
Aug 08, 2022 | 125.21 | 126.11 | 124.16 | 124.23 | 232,385 | -0.29(-0.24%) |
Aug 05, 2022 | 120.55 | 124.74 | 120.55 | 124.53 | 380,034 | +3.62(+2.99%) |
Aug 04, 2022 | 123.89 | 123.89 | 120.55 | 120.91 | 395,140 | -3.12(-2.52%) |
Aug 03, 2022 | 123.49 | 124.61 | 122.54 | 124.04 | 210,123 | +1.34(+1.10%) |
Aug 02, 2022 | 123.89 | 124.88 | 122.12 | 122.69 | 351,304 | -1.34(-1.08%) |
Aug 01, 2022 | 123.94 | 124.84 | 122.42 | 124.03 | 386,016 | +0.61(+0.49%) |
Jul 29, 2022 | 123.30 | 124.88 | 122.91 | 123.42 | 675,377 | +1.75(+1.44%) |
Jul 28, 2022 | 121.21 | 123.33 | 119.42 | 121.67 | 411,732 | -0.43(-0.35%) |
Jul 27, 2022 | 120.49 | 122.54 | 120.46 | 122.10 | 395,390 | +1.33(+1.10%) |
Jul 26, 2022 | 119.90 | 121.88 | 119.81 | 120.77 | 388,576 | +0.37(+0.31%) |
Jul 25, 2022 | 118.30 | 120.63 | 117.82 | 120.40 | 302,965 | +2.86(+2.43%) |
Jul 22, 2022 | 117.52 | 118.65 | 116.52 | 117.54 | 182,011 | -0.60(-0.51%) |
Jul 21, 2022 | 116.49 | 118.15 | 116.01 | 118.14 | 201,077 | +0.81(+0.69%) |
Jul 20, 2022 | 115.24 | 117.75 | 115.21 | 117.33 | 218,576 | +1.03(+0.89%) |
Jul 19, 2022 | 114.85 | 117.14 | 114.85 | 116.30 | 252,920 | +2.91(+2.56%) |
Jul 18, 2022 | 114.69 | 115.75 | 113.08 | 113.40 | 221,832 | +0.10(+0.09%) |
Jul 15, 2022 | 111.39 | 114.48 | 110.44 | 113.29 | 342,931 | +3.33(+3.03%) |
Jul 14, 2022 | 108.34 | 110.33 | 107.99 | 109.96 | 435,839 | -1.01(-0.91%) |
Jul 13, 2022 | 111.14 | 111.64 | 109.40 | 110.97 | 310,612 | +0.08(+0.08%) |
Jul 12, 2022 | 109.23 | 112.81 | 109.23 | 110.89 | 252,788 | +0.60(+0.54%) |
Jul 11, 2022 | 110.04 | 111.08 | 109.77 | 110.29 | 229,177 | -1.56(-1.40%) |
Jul 08, 2022 | 112.65 | 112.69 | 111.18 | 111.86 | 130,167 | -0.09(-0.08%) |
Jul 07, 2022 | 111.25 | 112.29 | 111.25 | 111.95 | 226,804 | +1.46(+1.32%) |
Jul 06, 2022 | 110.60 | 111.58 | 109.09 | 110.49 | 210,166 | -1.10(-0.98%) |
Jul 05, 2022 | 109.68 | 111.65 | 108.97 | 111.59 | 236,839 | -0.31(-0.28%) |
Jul 01, 2022 | 109.30 | 112.13 | 108.69 | 111.90 | 265,394 | +1.68(+1.53%) |
Jun 30, 2022 | 109.18 | 111.58 | 108.24 | 110.22 | 354,297 | -1.08(-0.97%) |
Jun 29, 2022 | 112.56 | 112.86 | 110.81 | 111.30 | 347,806 | -0.44(-0.39%) |
Jun 28, 2022 | 113.46 | 114.16 | 111.65 | 111.73 | 314,257 | -0.72(-0.64%) |
Jun 27, 2022 | 112.96 | 113.58 | 111.24 | 112.45 | 327,908 | +0.35(+0.31%) |
Jun 24, 2022 | 108.84 | 112.51 | 108.77 | 112.10 | 766,585 | +3.82(+3.53%) |
Jun 23, 2022 | 112.22 | 112.22 | 106.64 | 108.28 | 527,267 | -3.86(-3.44%) |
Jun 22, 2022 | 110.69 | 112.80 | 110.30 | 112.14 | 271,492 | +0.24(+0.21%) |
Jun 21, 2022 | 113.44 | 113.44 | 111.56 | 111.90 | 316,748 | +0.78(+0.70%) |
Jun 17, 2022 | 111.84 | 113.58 | 110.74 | 111.13 | 587,838 | +0.36(+0.32%) |
Jun 16, 2022 | 111.03 | 111.51 | 108.73 | 110.77 | 582,627 | -2.16(-1.91%) |
Jun 15, 2022 | 111.78 | 114.96 | 111.21 | 112.92 | 787,125 | +3.39(+3.09%) |
Jun 14, 2022 | 108.67 | 109.96 | 108.11 | 109.54 | 438,623 | +1.47(+1.36%) |
Jun 13, 2022 | 107.80 | 109.27 | 106.79 | 108.07 | 477,515 | -2.42(-2.19%) |
Jun 10, 2022 | 111.50 | 112.63 | 110.12 | 110.49 | 504,198 | -3.94(-3.44%) |
Jun 09, 2022 | 118.11 | 118.34 | 114.35 | 114.43 | 367,957 | -4.24(-3.57%) |
Jun 08, 2022 | 120.22 | 120.28 | 117.88 | 118.67 | 234,169 | -2.31(-1.91%) |
Jun 07, 2022 | 118.51 | 120.99 | 118.26 | 120.98 | 334,092 | +1.27(+1.06%) |
Jun 06, 2022 | 120.20 | 121.47 | 118.76 | 119.71 | 194,242 | +0.61(+0.52%) |
Jun 03, 2022 | 121.34 | 121.34 | 118.84 | 119.10 | 285,879 | -2.91(-2.38%) |
Jun 02, 2022 | 117.90 | 122.12 | 117.26 | 122.00 | 445,218 | +4.21(+3.58%) |