Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 113.36 | 113.55 | 112.20 | 112.20 | 647,387 | -1.15(-1.01%) |
Aug 30, 2022 | 114.92 | 114.92 | 113.13 | 113.35 | 676,024 | -1.45(-1.26%) |
Aug 29, 2022 | 114.69 | 115.70 | 114.14 | 114.80 | 576,633 | -0.34(-0.30%) |
Aug 26, 2022 | 118.03 | 118.07 | 115.14 | 115.14 | 854,872 | -2.65(-2.25%) |
Aug 25, 2022 | 116.78 | 117.80 | 116.58 | 117.79 | 410,356 | +1.30(+1.11%) |
Aug 24, 2022 | 116.56 | 116.64 | 115.94 | 116.50 | 401,039 | -0.04(-0.03%) |
Aug 23, 2022 | 116.66 | 117.07 | 116.28 | 116.53 | 741,835 | +0.02(+0.02%) |
Aug 22, 2022 | 117.57 | 117.57 | 116.23 | 116.51 | 635,914 | -1.92(-1.63%) |
Aug 19, 2022 | 118.83 | 118.94 | 118.19 | 118.44 | 610,199 | -0.85(-0.71%) |
Aug 18, 2022 | 119.05 | 119.32 | 118.67 | 119.29 | 364,241 | +0.44(+0.37%) |
Aug 17, 2022 | 118.77 | 119.34 | 118.23 | 118.85 | 477,260 | -0.45(-0.38%) |
Aug 16, 2022 | 118.36 | 119.61 | 118.35 | 119.30 | 614,715 | +0.77(+0.65%) |
Aug 15, 2022 | 117.58 | 118.55 | 117.13 | 118.52 | 646,374 | +0.22(+0.19%) |
Aug 12, 2022 | 117.21 | 118.33 | 116.96 | 118.30 | 1,131,362 | +1.57(+1.35%) |
Aug 11, 2022 | 116.34 | 117.30 | 116.20 | 116.73 | 901,944 | +0.97(+0.84%) |
Aug 10, 2022 | 115.14 | 115.84 | 115.05 | 115.76 | 596,830 | +1.68(+1.47%) |
Aug 09, 2022 | 113.53 | 114.08 | 113.53 | 114.08 | 419,638 | +0.71(+0.63%) |
Aug 08, 2022 | 113.57 | 114.18 | 113.19 | 113.36 | 399,280 | +0.41(+0.36%) |
Aug 05, 2022 | 112.46 | 113.08 | 112.33 | 112.95 | 466,868 | -0.01(-0.01%) |
Aug 04, 2022 | 113.82 | 113.82 | 112.85 | 112.96 | 576,152 | -0.80(-0.71%) |
Aug 03, 2022 | 113.74 | 114.05 | 112.93 | 113.77 | 750,307 | +0.46(+0.40%) |
Aug 02, 2022 | 113.96 | 114.51 | 113.24 | 113.31 | 734,937 | -0.85(-0.74%) |
Aug 01, 2022 | 113.73 | 114.28 | 113.16 | 114.16 | 937,171 | -0.05(-0.04%) |
Jul 29, 2022 | 112.94 | 114.44 | 112.94 | 114.21 | 868,303 | +1.14(+1.01%) |
Jul 28, 2022 | 112.40 | 113.19 | 111.33 | 113.07 | 645,317 | +1.28(+1.15%) |
Jul 27, 2022 | 111.01 | 112.14 | 110.32 | 111.79 | 2,064,022 | +0.93(+0.84%) |
Jul 26, 2022 | 110.88 | 111.22 | 110.51 | 110.85 | 647,727 | -0.26(-0.23%) |
Jul 25, 2022 | 110.47 | 111.25 | 109.98 | 111.11 | 673,231 | +1.09(+0.99%) |
Jul 22, 2022 | 110.36 | 110.81 | 109.34 | 110.02 | 685,322 | -0.08(-0.07%) |
Jul 21, 2022 | 109.74 | 110.14 | 108.83 | 110.10 | 928,533 | -0.24(-0.22%) |
Jul 20, 2022 | 110.55 | 110.84 | 109.66 | 110.34 | 1,140,800 | -0.50(-0.45%) |
Jul 19, 2022 | 109.78 | 110.99 | 109.59 | 110.83 | 821,848 | +2.00(+1.84%) |
Jul 18, 2022 | 110.02 | 110.26 | 108.58 | 108.83 | 823,588 | -0.44(-0.40%) |
Jul 15, 2022 | 108.75 | 109.37 | 107.87 | 109.27 | 753,350 | +1.62(+1.50%) |
Jul 14, 2022 | 107.01 | 107.83 | 106.42 | 107.66 | 942,072 | -1.00(-0.92%) |
Jul 13, 2022 | 108.71 | 109.49 | 107.80 | 108.66 | 1,105,555 | -1.00(-0.91%) |
Jul 12, 2022 | 109.56 | 110.73 | 109.21 | 109.66 | 658,920 | -0.33(-0.30%) |
Jul 11, 2022 | 109.55 | 110.33 | 109.36 | 109.98 | 634,374 | -0.12(-0.11%) |
Jul 08, 2022 | 110.56 | 110.99 | 109.72 | 110.11 | 734,598 | -0.35(-0.31%) |
Jul 07, 2022 | 110.09 | 110.92 | 110.09 | 110.45 | 750,028 | +1.05(+0.96%) |
Jul 06, 2022 | 109.16 | 110.03 | 108.05 | 109.41 | 2,521,999 | +0.00(+0.00%) |
Jul 05, 2022 | 110.16 | 110.16 | 107.47 | 109.41 | 940,171 | -1.96(-1.76%) |
Jul 01, 2022 | 109.93 | 111.58 | 109.11 | 111.37 | 1,085,004 | +1.45(+1.32%) |
Jun 30, 2022 | 109.17 | 110.69 | 108.67 | 109.92 | 1,211,199 | -0.30(-0.27%) |
Jun 29, 2022 | 111.05 | 111.40 | 109.73 | 110.22 | 782,288 | -0.60(-0.54%) |
Jun 28, 2022 | 112.08 | 113.10 | 110.74 | 110.81 | 863,280 | -0.64(-0.58%) |
Jun 27, 2022 | 111.01 | 111.87 | 110.72 | 111.46 | 810,561 | +0.73(+0.66%) |
Jun 24, 2022 | 108.64 | 110.94 | 108.31 | 110.73 | 1,068,396 | +2.86(+2.65%) |
Jun 23, 2022 | 107.83 | 108.40 | 106.67 | 107.87 | 1,381,933 | +0.40(+0.37%) |
Jun 22, 2022 | 106.54 | 108.22 | 106.47 | 107.47 | 1,702,269 | -0.53(-0.49%) |
Jun 21, 2022 | 107.12 | 108.33 | 106.69 | 108.00 | 1,020,266 | +2.25(+2.13%) |
Jun 17, 2022 | 106.67 | 107.26 | 104.89 | 105.75 | 1,705,718 | -0.68(-0.64%) |
Jun 16, 2022 | 108.03 | 108.03 | 105.75 | 106.43 | 3,344,697 | -3.25(-2.96%) |
Jun 15, 2022 | 110.53 | 111.04 | 108.25 | 109.69 | 1,773,843 | -0.04(-0.03%) |
Jun 14, 2022 | 111.10 | 111.59 | 108.74 | 109.72 | 1,896,588 | -0.95(-0.86%) |
Jun 13, 2022 | 113.30 | 113.30 | 110.16 | 110.67 | 2,469,190 | -4.44(-3.85%) |
Jun 10, 2022 | 115.77 | 116.16 | 114.88 | 115.11 | 1,435,180 | -2.20(-1.88%) |
Jun 09, 2022 | 119.57 | 119.83 | 117.29 | 117.32 | 983,878 | -2.49(-2.08%) |
Jun 08, 2022 | 121.32 | 121.32 | 119.59 | 119.80 | 778,910 | -2.09(-1.71%) |
Jun 07, 2022 | 120.16 | 121.91 | 119.73 | 121.89 | 840,195 | +1.22(+1.02%) |
Jun 06, 2022 | 120.65 | 121.36 | 120.23 | 120.67 | 812,969 | +0.66(+0.55%) |
Jun 03, 2022 | 120.47 | 120.80 | 119.80 | 120.01 | 587,816 | -0.87(-0.72%) |
Jun 02, 2022 | 120.41 | 120.89 | 118.67 | 120.88 | 1,285,329 | +0.79(+0.66%) |