Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 118.65 | 123.65 | 117.69 | 121.30 | 3,051,064 | -0.72(-0.59%) |
Aug 30, 2022 | 123.56 | 123.90 | 119.64 | 122.02 | 2,757,129 | -4.72(-3.73%) |
Aug 29, 2022 | 121.93 | 129.03 | 120.84 | 126.74 | 3,939,085 | +4.85(+3.98%) |
Aug 26, 2022 | 123.39 | 125.24 | 121.44 | 121.89 | 2,842,495 | -2.14(-1.72%) |
Aug 25, 2022 | 125.56 | 125.72 | 122.12 | 124.03 | 3,031,714 | -0.34(-0.27%) |
Aug 24, 2022 | 122.68 | 125.61 | 122.33 | 124.37 | 3,904,972 | +1.39(+1.13%) |
Aug 23, 2022 | 122.38 | 126.60 | 122.05 | 122.98 | 3,600,357 | +3.59(+3.00%) |
Aug 22, 2022 | 117.41 | 119.76 | 114.00 | 119.39 | 2,071,371 | +0.72(+0.61%) |
Aug 19, 2022 | 117.09 | 119.76 | 116.71 | 118.67 | 1,963,583 | +0.29(+0.25%) |
Aug 18, 2022 | 115.80 | 119.28 | 115.58 | 118.38 | 2,564,786 | +3.91(+3.42%) |
Aug 17, 2022 | 114.39 | 116.81 | 113.40 | 114.47 | 2,093,743 | +0.16(+0.14%) |
Aug 16, 2022 | 117.25 | 118.11 | 112.72 | 114.30 | 2,372,380 | -2.13(-1.83%) |
Aug 15, 2022 | 113.95 | 117.03 | 111.24 | 116.43 | 3,252,840 | -1.96(-1.65%) |
Aug 12, 2022 | 117.05 | 118.67 | 115.72 | 118.39 | 2,830,619 | +0.31(+0.26%) |
Aug 11, 2022 | 114.56 | 119.54 | 114.43 | 118.08 | 3,022,751 | +5.99(+5.35%) |
Aug 10, 2022 | 110.59 | 113.15 | 107.99 | 112.08 | 2,891,211 | +1.33(+1.20%) |
Aug 09, 2022 | 111.58 | 113.50 | 109.85 | 110.75 | 3,054,829 | +1.25(+1.14%) |
Aug 08, 2022 | 107.96 | 110.85 | 107.42 | 109.50 | 2,767,751 | +1.57(+1.46%) |
Aug 05, 2022 | 102.17 | 109.39 | 101.69 | 107.93 | 2,788,373 | +4.38(+4.22%) |
Aug 04, 2022 | 106.55 | 107.66 | 103.16 | 103.56 | 3,600,241 | -4.38(-4.06%) |
Aug 03, 2022 | 115.08 | 115.25 | 107.33 | 107.94 | 2,919,452 | -5.48(-4.83%) |
Aug 02, 2022 | 110.85 | 114.69 | 109.73 | 113.42 | 3,948,688 | +1.44(+1.29%) |
Aug 01, 2022 | 111.89 | 113.20 | 108.94 | 111.98 | 3,143,525 | -1.87(-1.64%) |
Jul 29, 2022 | 112.47 | 114.42 | 110.82 | 113.84 | 2,786,919 | +3.92(+3.57%) |
Jul 28, 2022 | 110.87 | 111.67 | 108.46 | 109.92 | 2,107,882 | +0.28(+0.26%) |
Jul 27, 2022 | 105.66 | 110.19 | 105.43 | 109.64 | 2,292,405 | +4.45(+4.24%) |
Jul 26, 2022 | 108.67 | 109.37 | 103.33 | 105.18 | 2,160,790 | -1.52(-1.43%) |
Jul 25, 2022 | 103.96 | 107.70 | 101.68 | 106.70 | 3,239,944 | +5.83(+5.78%) |
Jul 22, 2022 | 103.72 | 104.49 | 100.18 | 100.87 | 1,923,423 | -2.26(-2.19%) |
Jul 21, 2022 | 102.34 | 103.69 | 100.16 | 103.13 | 1,565,458 | -2.49(-2.36%) |
Jul 20, 2022 | 102.32 | 106.21 | 101.25 | 105.62 | 1,861,775 | +1.98(+1.91%) |
Jul 19, 2022 | 100.14 | 104.10 | 99.47 | 103.64 | 1,858,164 | +3.57(+3.57%) |
Jul 18, 2022 | 100.29 | 101.76 | 99.44 | 100.06 | 2,257,439 | +3.01(+3.10%) |
Jul 15, 2022 | 96.97 | 97.63 | 95.24 | 97.06 | 2,183,063 | +2.16(+2.28%) |
Jul 14, 2022 | 94.26 | 95.95 | 92.23 | 94.89 | 3,407,719 | -3.45(-3.51%) |
Jul 13, 2022 | 96.78 | 101.06 | 96.78 | 98.34 | 2,105,199 | +0.16(+0.16%) |
Jul 12, 2022 | 98.12 | 99.87 | 95.95 | 98.18 | 2,976,609 | -3.54(-3.48%) |
Jul 11, 2022 | 101.80 | 103.16 | 99.32 | 101.72 | 2,021,494 | -1.72(-1.67%) |
Jul 08, 2022 | 105.18 | 105.47 | 101.05 | 103.45 | 2,618,007 | +0.03(+0.03%) |
Jul 07, 2022 | 101.49 | 104.84 | 101.49 | 103.42 | 4,178,396 | +5.35(+5.46%) |
Jul 06, 2022 | 99.89 | 102.19 | 94.48 | 98.07 | 5,280,196 | -3.43(-3.38%) |
Jul 05, 2022 | 104.27 | 105.07 | 98.74 | 101.50 | 5,425,562 | -6.29(-5.83%) |
Jul 01, 2022 | 108.35 | 109.42 | 103.28 | 107.79 | 2,691,683 | +0.05(+0.05%) |
Jun 30, 2022 | 106.03 | 110.25 | 105.44 | 107.73 | 3,232,520 | -1.03(-0.95%) |
Jun 29, 2022 | 116.65 | 117.94 | 108.56 | 108.77 | 3,848,160 | -6.66(-5.77%) |
Jun 28, 2022 | 114.48 | 116.88 | 111.87 | 115.43 | 3,856,162 | +4.81(+4.35%) |
Jun 27, 2022 | 107.60 | 111.97 | 106.56 | 110.62 | 3,689,302 | +4.17(+3.92%) |
Jun 24, 2022 | 108.09 | 111.88 | 104.98 | 106.45 | 9,215,643 | +0.41(+0.39%) |
Jun 23, 2022 | 112.94 | 114.12 | 104.37 | 106.04 | 5,225,649 | -6.10(-5.44%) |
Jun 22, 2022 | 109.83 | 114.72 | 108.77 | 112.14 | 5,499,812 | -5.50(-4.67%) |
Jun 21, 2022 | 113.16 | 118.63 | 112.94 | 117.63 | 5,454,908 | +8.88(+8.17%) |
Jun 17, 2022 | 117.48 | 118.50 | 106.32 | 108.75 | 10,554,933 | -10.13(-8.52%) |
Jun 16, 2022 | 125.98 | 127.76 | 117.92 | 118.88 | 5,494,728 | -11.63(-8.91%) |
Jun 15, 2022 | 132.42 | 134.28 | 128.16 | 130.51 | 3,661,484 | -2.55(-1.92%) |
Jun 14, 2022 | 134.97 | 137.20 | 130.93 | 133.06 | 3,305,953 | +1.63(+1.24%) |
Jun 13, 2022 | 132.94 | 133.80 | 126.41 | 131.43 | 4,016,392 | -6.84(-4.95%) |
Jun 10, 2022 | 138.02 | 140.54 | 135.96 | 138.27 | 2,333,166 | -2.08(-1.48%) |
Jun 09, 2022 | 141.99 | 143.38 | 140.21 | 140.35 | 2,262,889 | -2.20(-1.55%) |
Jun 08, 2022 | 143.65 | 144.28 | 141.24 | 142.56 | 2,396,674 | -0.08(-0.06%) |
Jun 07, 2022 | 137.60 | 143.23 | 137.34 | 142.64 | 2,910,219 | +4.08(+2.95%) |
Jun 06, 2022 | 138.51 | 139.49 | 136.28 | 138.56 | 1,755,680 | +1.02(+0.74%) |
Jun 03, 2022 | 136.65 | 138.48 | 136.10 | 137.53 | 2,010,281 | +0.68(+0.49%) |
Jun 02, 2022 | 134.59 | 138.46 | 132.72 | 136.86 | 2,345,127 | +0.90(+0.66%) |