Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 123.20 | 125.20 | 120.80 | 120.80 | 14,866 | -3.20(-2.58%) |
Aug 30, 2022 | 126.40 | 127.20 | 121.60 | 124.00 | 11,686 | -1.60(-1.27%) |
Aug 29, 2022 | 124.00 | 129.20 | 121.60 | 125.60 | 13,806 | -2.40(-1.88%) |
Aug 26, 2022 | 136.00 | 137.20 | 127.20 | 128.00 | 13,710 | -10.40(-7.51%) |
Aug 25, 2022 | 132.80 | 138.40 | 130.00 | 138.40 | 13,362 | +5.60(+4.22%) |
Aug 24, 2022 | 132.80 | 136.80 | 130.40 | 132.80 | 15,580 | -0.80(-0.60%) |
Aug 23, 2022 | 132.80 | 136.80 | 123.99 | 133.60 | 20,364 | +0.00(+0.00%) |
Aug 22, 2022 | 140.00 | 140.00 | 132.96 | 133.60 | 19,961 | -9.60(-6.70%) |
Aug 19, 2022 | 147.20 | 150.40 | 142.40 | 143.20 | 11,208 | -9.60(-6.28%) |
Aug 18, 2022 | 146.40 | 154.00 | 143.20 | 152.80 | 12,276 | +8.00(+5.52%) |
Aug 17, 2022 | 150.40 | 152.00 | 144.00 | 144.80 | 8,613 | -9.60(-6.22%) |
Aug 16, 2022 | 155.20 | 159.20 | 148.80 | 154.40 | 9,186 | -3.20(-2.03%) |
Aug 15, 2022 | 154.40 | 162.40 | 147.20 | 157.60 | 23,076 | +0.00(+0.00%) |
Aug 12, 2022 | 140.00 | 157.60 | 140.00 | 157.60 | 29,465 | +16.80(+11.93%) |
Aug 11, 2022 | 136.80 | 148.80 | 135.20 | 140.80 | 24,339 | +4.00(+2.92%) |
Aug 10, 2022 | 157.60 | 157.60 | 132.00 | 136.80 | 46,928 | -18.40(-11.86%) |
Aug 09, 2022 | 162.40 | 162.40 | 152.00 | 155.20 | 26,368 | -7.20(-4.43%) |
Aug 08, 2022 | 165.60 | 168.00 | 159.60 | 162.40 | 16,672 | -1.60(-0.98%) |
Aug 05, 2022 | 156.00 | 164.80 | 149.60 | 164.00 | 20,027 | +4.00(+2.50%) |
Aug 04, 2022 | 160.00 | 167.99 | 158.00 | 160.00 | 14,276 | +0.00(+0.00%) |
Aug 03, 2022 | 154.40 | 166.40 | 152.80 | 160.00 | 26,406 | +5.60(+3.63%) |
Aug 02, 2022 | 137.60 | 157.60 | 136.80 | 154.40 | 16,296 | +12.00(+8.43%) |
Aug 01, 2022 | 132.80 | 143.60 | 130.40 | 142.40 | 12,248 | +8.00(+5.95%) |
Jul 29, 2022 | 139.20 | 139.20 | 131.20 | 134.40 | 17,537 | -4.80(-3.45%) |
Jul 28, 2022 | 134.40 | 139.20 | 132.80 | 139.20 | 9,844 | +2.40(+1.75%) |
Jul 27, 2022 | 138.40 | 138.43 | 133.20 | 136.80 | 8,996 | +0.00(+0.00%) |
Jul 26, 2022 | 135.20 | 141.60 | 132.40 | 136.80 | 13,369 | +1.60(+1.18%) |
Jul 25, 2022 | 139.20 | 139.20 | 134.40 | 135.20 | 11,855 | -1.60(-1.17%) |
Jul 22, 2022 | 149.60 | 149.60 | 136.00 | 136.80 | 16,437 | -10.40(-7.07%) |
Jul 21, 2022 | 143.20 | 151.99 | 143.20 | 147.20 | 8,908 | +1.60(+1.10%) |
Jul 20, 2022 | 148.80 | 152.00 | 142.40 | 145.60 | 10,483 | -1.60(-1.09%) |
Jul 19, 2022 | 141.60 | 150.40 | 140.00 | 147.20 | 13,034 | +7.20(+5.14%) |
Jul 18, 2022 | 148.00 | 150.80 | 138.80 | 140.00 | 11,209 | -4.00(-2.78%) |
Jul 15, 2022 | 140.00 | 144.80 | 136.40 | 144.00 | 13,761 | +6.40(+4.65%) |
Jul 14, 2022 | 141.60 | 144.40 | 136.80 | 137.60 | 10,192 | -6.40(-4.44%) |
Jul 13, 2022 | 139.20 | 151.20 | 139.20 | 144.00 | 7,886 | -0.80(-0.55%) |
Jul 12, 2022 | 146.40 | 148.00 | 140.00 | 144.80 | 15,555 | -0.80(-0.55%) |
Jul 11, 2022 | 160.00 | 162.80 | 144.00 | 145.60 | 15,937 | -17.60(-10.78%) |
Jul 08, 2022 | 164.00 | 171.60 | 161.20 | 163.20 | 41,262 | -3.20(-1.92%) |
Jul 07, 2022 | 155.20 | 170.40 | 155.20 | 166.40 | 17,327 | +8.00(+5.05%) |
Jul 06, 2022 | 156.00 | 163.20 | 153.60 | 158.40 | 18,246 | -0.80(-0.50%) |
Jul 05, 2022 | 150.40 | 160.80 | 144.10 | 159.20 | 18,033 | +13.60(+9.34%) |
Jul 01, 2022 | 144.80 | 151.20 | 141.60 | 145.60 | 12,034 | +0.00(+0.00%) |
Jun 30, 2022 | 144.00 | 147.20 | 138.80 | 145.60 | 14,733 | -0.80(-0.55%) |
Jun 29, 2022 | 152.80 | 152.80 | 141.60 | 146.40 | 11,363 | -7.20(-4.69%) |
Jun 28, 2022 | 152.80 | 159.20 | 151.20 | 153.60 | 14,736 | +0.80(+0.52%) |
Jun 27, 2022 | 158.40 | 158.40 | 148.40 | 152.80 | 16,314 | -5.60(-3.54%) |
Jun 24, 2022 | 142.40 | 159.20 | 139.20 | 158.40 | 152,605 | +15.20(+10.61%) |
Jun 23, 2022 | 132.00 | 144.00 | 130.40 | 143.20 | 21,268 | +11.20(+8.48%) |
Jun 22, 2022 | 126.40 | 137.60 | 124.03 | 132.00 | 13,967 | +1.60(+1.23%) |
Jun 21, 2022 | 127.20 | 132.00 | 123.20 | 130.40 | 19,958 | +7.20(+5.84%) |
Jun 17, 2022 | 120.80 | 126.80 | 120.80 | 123.20 | 19,873 | +1.60(+1.32%) |
Jun 16, 2022 | 121.60 | 130.40 | 118.40 | 121.60 | 18,623 | -8.80(-6.75%) |
Jun 15, 2022 | 124.00 | 131.20 | 123.20 | 130.40 | 16,058 | +6.40(+5.16%) |
Jun 14, 2022 | 120.80 | 126.40 | 117.60 | 124.00 | 18,909 | +2.40(+1.97%) |
Jun 13, 2022 | 121.60 | 124.80 | 118.40 | 121.60 | 23,649 | -6.40(-5.00%) |
Jun 10, 2022 | 129.60 | 132.00 | 125.07 | 128.00 | 16,277 | -4.80(-3.61%) |
Jun 09, 2022 | 140.00 | 140.00 | 131.20 | 132.80 | 22,960 | -9.60(-6.74%) |
Jun 08, 2022 | 133.60 | 149.60 | 133.60 | 142.40 | 17,651 | +5.60(+4.09%) |
Jun 07, 2022 | 129.60 | 138.40 | 129.60 | 136.80 | 18,775 | +4.00(+3.01%) |
Jun 06, 2022 | 136.00 | 141.60 | 130.40 | 132.80 | 23,731 | -1.60(-1.19%) |
Jun 03, 2022 | 135.20 | 139.20 | 131.20 | 134.40 | 13,612 | -3.20(-2.33%) |
Jun 02, 2022 | 128.80 | 139.20 | 127.20 | 137.60 | 47,396 | +8.80(+6.83%) |