Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 117.65 | 118.89 | 116.71 | 117.56 | 1,105,110 | +0.31(+0.27%) |
Aug 30, 2022 | 119.22 | 119.88 | 116.61 | 117.24 | 737,502 | -1.25(-1.06%) |
Aug 29, 2022 | 117.59 | 119.24 | 117.22 | 118.50 | 770,782 | -0.26(-0.22%) |
Aug 26, 2022 | 124.25 | 124.36 | 118.46 | 118.75 | 779,882 | -5.40(-4.35%) |
Aug 25, 2022 | 121.85 | 124.17 | 121.61 | 124.15 | 898,739 | +2.82(+2.33%) |
Aug 24, 2022 | 120.16 | 122.16 | 118.41 | 121.33 | 1,174,522 | +0.67(+0.56%) |
Aug 23, 2022 | 121.58 | 122.52 | 120.47 | 120.66 | 802,683 | -0.16(-0.13%) |
Aug 22, 2022 | 120.84 | 120.84 | 119.50 | 120.82 | 1,055,094 | -1.83(-1.50%) |
Aug 19, 2022 | 124.72 | 125.05 | 121.97 | 122.65 | 819,755 | -3.14(-2.49%) |
Aug 18, 2022 | 125.93 | 126.44 | 124.69 | 125.79 | 761,635 | -0.31(-0.25%) |
Aug 17, 2022 | 126.00 | 127.46 | 125.51 | 126.10 | 1,013,594 | -1.57(-1.23%) |
Aug 16, 2022 | 125.22 | 128.58 | 124.77 | 127.67 | 1,129,922 | +2.03(+1.62%) |
Aug 15, 2022 | 124.71 | 126.39 | 123.72 | 125.64 | 1,172,069 | +0.29(+0.23%) |
Aug 12, 2022 | 124.42 | 125.38 | 123.79 | 125.35 | 792,445 | +1.60(+1.29%) |
Aug 11, 2022 | 124.34 | 125.64 | 123.61 | 123.75 | 1,083,137 | +0.33(+0.27%) |
Aug 10, 2022 | 121.97 | 124.42 | 121.55 | 123.42 | 1,403,345 | +3.89(+3.25%) |
Aug 09, 2022 | 118.83 | 119.57 | 117.75 | 119.53 | 869,371 | +0.43(+0.36%) |
Aug 08, 2022 | 117.58 | 120.86 | 117.58 | 119.11 | 847,102 | +1.67(+1.42%) |
Aug 05, 2022 | 118.45 | 119.61 | 117.36 | 117.43 | 702,157 | -2.09(-1.75%) |
Aug 04, 2022 | 120.14 | 121.02 | 119.27 | 119.52 | 843,460 | -1.04(-0.86%) |
Aug 03, 2022 | 118.53 | 120.99 | 117.65 | 120.56 | 1,010,735 | +2.59(+2.20%) |
Aug 02, 2022 | 117.83 | 119.42 | 117.31 | 117.97 | 836,839 | -0.58(-0.49%) |
Aug 01, 2022 | 117.39 | 119.69 | 116.72 | 118.55 | 1,069,982 | +0.25(+0.21%) |
Jul 29, 2022 | 120.40 | 120.67 | 117.86 | 118.30 | 2,504,716 | -1.99(-1.65%) |
Jul 28, 2022 | 115.46 | 120.37 | 115.03 | 120.28 | 1,785,874 | +4.86(+4.21%) |
Jul 27, 2022 | 111.00 | 115.78 | 110.85 | 115.43 | 1,270,315 | +6.04(+5.53%) |
Jul 26, 2022 | 111.48 | 111.77 | 109.35 | 109.39 | 1,160,010 | -3.49(-3.09%) |
Jul 25, 2022 | 115.93 | 115.93 | 111.48 | 112.87 | 1,204,478 | -2.44(-2.12%) |
Jul 22, 2022 | 116.06 | 117.42 | 114.51 | 115.31 | 814,681 | -0.32(-0.28%) |
Jul 21, 2022 | 114.83 | 115.80 | 113.75 | 115.64 | 871,161 | -0.19(-0.16%) |
Jul 20, 2022 | 114.49 | 116.72 | 114.42 | 115.83 | 940,141 | +1.62(+1.41%) |
Jul 19, 2022 | 111.42 | 114.56 | 111.42 | 114.21 | 863,803 | +3.57(+3.23%) |
Jul 18, 2022 | 111.85 | 112.78 | 110.24 | 110.64 | 970,345 | -0.63(-0.56%) |
Jul 15, 2022 | 111.67 | 112.82 | 110.69 | 111.27 | 1,055,401 | +0.88(+0.80%) |
Jul 14, 2022 | 108.99 | 110.84 | 108.59 | 110.38 | 1,391,839 | -0.13(-0.12%) |
Jul 13, 2022 | 107.88 | 111.28 | 107.46 | 110.52 | 1,152,404 | +0.45(+0.41%) |
Jul 12, 2022 | 110.23 | 111.70 | 109.58 | 110.07 | 1,065,587 | +0.37(+0.34%) |
Jul 11, 2022 | 110.33 | 111.47 | 109.33 | 109.70 | 1,077,626 | -1.27(-1.15%) |
Jul 08, 2022 | 111.47 | 112.76 | 109.76 | 110.97 | 1,112,562 | -0.48(-0.43%) |
Jul 07, 2022 | 109.61 | 111.53 | 108.68 | 111.45 | 1,278,995 | +1.69(+1.54%) |
Jul 06, 2022 | 111.65 | 112.85 | 108.71 | 109.76 | 1,742,833 | -1.69(-1.52%) |
Jul 05, 2022 | 106.20 | 111.52 | 105.12 | 111.45 | 1,743,631 | +3.91(+3.64%) |
Jul 01, 2022 | 106.88 | 108.20 | 105.84 | 107.54 | 1,639,100 | +1.16(+1.09%) |
Jun 30, 2022 | 106.49 | 107.80 | 104.74 | 106.38 | 1,745,640 | -0.70(-0.66%) |
Jun 29, 2022 | 107.80 | 108.15 | 105.70 | 107.08 | 1,315,210 | -1.16(-1.07%) |
Jun 28, 2022 | 114.75 | 116.08 | 108.08 | 108.24 | 1,654,934 | -6.42(-5.60%) |
Jun 27, 2022 | 114.22 | 115.73 | 113.13 | 114.67 | 1,800,229 | +1.99(+1.77%) |
Jun 24, 2022 | 110.29 | 112.75 | 109.20 | 112.67 | 2,525,566 | +3.96(+3.64%) |
Jun 23, 2022 | 109.88 | 110.91 | 106.43 | 108.71 | 3,161,858 | +0.45(+0.42%) |
Jun 22, 2022 | 106.49 | 109.37 | 105.54 | 108.26 | 2,199,517 | +1.34(+1.25%) |
Jun 21, 2022 | 108.96 | 109.09 | 106.01 | 106.92 | 1,821,554 | -0.47(-0.44%) |
Jun 17, 2022 | 105.60 | 108.22 | 105.19 | 107.39 | 2,597,771 | +2.22(+2.11%) |
Jun 16, 2022 | 106.61 | 106.67 | 104.35 | 105.18 | 1,410,414 | -4.43(-4.04%) |
Jun 15, 2022 | 107.88 | 111.24 | 107.75 | 109.61 | 1,534,518 | +2.37(+2.21%) |
Jun 14, 2022 | 107.48 | 108.77 | 106.57 | 107.23 | 1,297,976 | -0.23(-0.22%) |
Jun 13, 2022 | 109.44 | 110.20 | 106.49 | 107.47 | 1,497,611 | -5.32(-4.72%) |
Jun 10, 2022 | 114.04 | 115.43 | 112.10 | 112.79 | 999,107 | -3.31(-2.85%) |
Jun 09, 2022 | 116.21 | 118.07 | 115.61 | 116.10 | 724,614 | -0.87(-0.74%) |
Jun 08, 2022 | 116.69 | 117.73 | 115.66 | 116.97 | 941,412 | -0.50(-0.42%) |
Jun 07, 2022 | 116.63 | 117.77 | 114.11 | 117.47 | 1,362,967 | -0.95(-0.80%) |
Jun 06, 2022 | 118.96 | 119.19 | 116.91 | 118.42 | 1,011,499 | +0.13(+0.11%) |
Jun 03, 2022 | 118.12 | 119.12 | 116.56 | 118.28 | 1,005,435 | -1.03(-0.87%) |
Jun 02, 2022 | 116.67 | 119.43 | 116.44 | 119.32 | 764,165 | +2.77(+2.38%) |