Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 130.84 | 134.00 | 127.03 | 127.88 | 1,813,409 | -1.66(-1.28%) |
Aug 30, 2022 | 128.82 | 130.06 | 124.65 | 129.54 | 975,242 | +3.53(+2.80%) |
Aug 29, 2022 | 125.12 | 127.82 | 123.55 | 126.01 | 787,264 | -1.13(-0.89%) |
Aug 26, 2022 | 133.88 | 135.90 | 126.87 | 127.14 | 674,833 | -7.06(-5.26%) |
Aug 25, 2022 | 129.61 | 134.56 | 129.22 | 134.20 | 650,577 | +2.14(+1.62%) |
Aug 24, 2022 | 131.52 | 133.31 | 128.66 | 132.06 | 656,696 | +0.34(+0.26%) |
Aug 23, 2022 | 130.21 | 134.00 | 130.09 | 131.72 | 512,418 | +2.20(+1.70%) |
Aug 22, 2022 | 133.63 | 133.69 | 128.86 | 129.52 | 824,524 | -6.46(-4.75%) |
Aug 19, 2022 | 140.42 | 140.71 | 135.94 | 135.98 | 615,780 | -6.06(-4.27%) |
Aug 18, 2022 | 142.80 | 143.75 | 140.79 | 142.04 | 601,032 | -1.94(-1.35%) |
Aug 17, 2022 | 145.00 | 145.59 | 141.55 | 143.98 | 675,778 | -3.40(-2.31%) |
Aug 16, 2022 | 140.41 | 149.89 | 140.33 | 147.38 | 1,113,054 | +9.27(+6.71%) |
Aug 15, 2022 | 139.58 | 140.50 | 137.08 | 138.11 | 606,062 | -1.97(-1.41%) |
Aug 12, 2022 | 140.00 | 140.36 | 137.45 | 140.08 | 674,443 | +0.81(+0.58%) |
Aug 11, 2022 | 138.99 | 140.96 | 136.73 | 139.27 | 638,759 | +2.62(+1.92%) |
Aug 10, 2022 | 138.74 | 141.93 | 135.59 | 136.65 | 976,637 | +2.43(+1.81%) |
Aug 09, 2022 | 140.95 | 140.95 | 134.03 | 134.22 | 750,691 | -6.95(-4.92%) |
Aug 08, 2022 | 140.27 | 146.02 | 138.60 | 141.17 | 626,190 | +2.61(+1.88%) |
Aug 05, 2022 | 135.17 | 142.56 | 134.63 | 138.56 | 883,408 | +0.95(+0.69%) |
Aug 04, 2022 | 138.79 | 142.24 | 137.41 | 137.61 | 951,823 | -1.57(-1.13%) |
Aug 03, 2022 | 133.31 | 140.38 | 133.31 | 139.18 | 983,032 | +6.43(+4.84%) |
Aug 02, 2022 | 133.78 | 134.37 | 131.48 | 132.75 | 627,966 | -1.04(-0.78%) |
Aug 01, 2022 | 127.00 | 135.70 | 126.39 | 133.79 | 1,299,678 | +6.72(+5.29%) |
Jul 29, 2022 | 126.41 | 127.62 | 123.86 | 127.07 | 770,526 | +1.08(+0.86%) |
Jul 28, 2022 | 117.75 | 126.47 | 115.56 | 125.99 | 1,217,506 | +7.14(+6.01%) |
Jul 27, 2022 | 116.64 | 120.22 | 114.15 | 118.85 | 672,431 | +4.83(+4.24%) |
Jul 26, 2022 | 117.45 | 118.02 | 113.81 | 114.02 | 1,077,734 | -8.32(-6.80%) |
Jul 25, 2022 | 125.02 | 125.02 | 118.79 | 122.34 | 882,169 | -2.49(-1.99%) |
Jul 22, 2022 | 126.83 | 129.60 | 123.67 | 124.83 | 577,940 | -2.35(-1.85%) |
Jul 21, 2022 | 125.08 | 127.18 | 123.00 | 127.18 | 695,882 | +2.00(+1.60%) |
Jul 20, 2022 | 122.39 | 125.56 | 122.15 | 125.18 | 579,161 | +1.58(+1.28%) |
Jul 19, 2022 | 121.17 | 123.68 | 120.26 | 123.60 | 697,971 | +3.99(+3.34%) |
Jul 18, 2022 | 120.14 | 122.73 | 119.54 | 119.61 | 732,633 | +0.95(+0.80%) |
Jul 15, 2022 | 118.31 | 120.80 | 117.06 | 118.66 | 531,134 | +2.22(+1.91%) |
Jul 14, 2022 | 118.23 | 118.82 | 115.68 | 116.44 | 711,144 | -3.18(-2.66%) |
Jul 13, 2022 | 117.37 | 121.30 | 115.31 | 119.62 | 664,407 | +0.58(+0.49%) |
Jul 12, 2022 | 120.20 | 122.87 | 118.44 | 119.04 | 743,808 | -0.98(-0.82%) |
Jul 11, 2022 | 121.44 | 123.55 | 119.42 | 120.02 | 910,008 | -2.36(-1.93%) |
Jul 08, 2022 | 124.61 | 125.21 | 120.74 | 122.38 | 955,525 | -3.12(-2.49%) |
Jul 07, 2022 | 119.44 | 125.80 | 119.19 | 125.50 | 808,429 | +6.39(+5.36%) |
Jul 06, 2022 | 123.37 | 125.14 | 118.93 | 119.11 | 997,417 | -3.25(-2.66%) |
Jul 05, 2022 | 110.73 | 122.46 | 109.49 | 122.36 | 1,238,703 | +9.37(+8.29%) |
Jul 01, 2022 | 113.43 | 115.31 | 111.67 | 112.99 | 885,404 | -0.44(-0.39%) |
Jun 30, 2022 | 113.67 | 115.33 | 110.09 | 113.43 | 1,171,616 | -2.73(-2.35%) |
Jun 29, 2022 | 119.14 | 119.14 | 115.26 | 116.16 | 847,819 | -3.29(-2.75%) |
Jun 28, 2022 | 124.75 | 126.88 | 119.33 | 119.45 | 850,920 | -4.74(-3.82%) |
Jun 27, 2022 | 128.76 | 129.10 | 123.51 | 124.19 | 744,749 | -4.00(-3.12%) |
Jun 24, 2022 | 123.29 | 128.94 | 123.29 | 128.19 | 1,030,599 | +5.81(+4.75%) |
Jun 23, 2022 | 117.94 | 122.49 | 116.33 | 122.38 | 987,479 | +5.16(+4.40%) |
Jun 22, 2022 | 115.69 | 119.73 | 115.67 | 117.22 | 755,142 | -0.52(-0.44%) |
Jun 21, 2022 | 120.69 | 121.95 | 117.57 | 117.74 | 809,669 | -0.47(-0.40%) |
Jun 17, 2022 | 116.98 | 120.06 | 116.24 | 118.21 | 994,216 | +1.89(+1.62%) |
Jun 16, 2022 | 119.46 | 120.09 | 115.19 | 116.32 | 912,222 | -6.90(-5.60%) |
Jun 15, 2022 | 123.36 | 124.77 | 120.17 | 123.22 | 1,202,798 | +2.56(+2.12%) |
Jun 14, 2022 | 122.44 | 123.41 | 118.72 | 120.66 | 1,349,238 | -1.62(-1.32%) |
Jun 13, 2022 | 122.42 | 125.14 | 120.27 | 122.28 | 1,406,257 | -5.17(-4.06%) |
Jun 10, 2022 | 130.20 | 131.46 | 126.73 | 127.45 | 1,677,122 | -6.06(-4.54%) |
Jun 09, 2022 | 128.07 | 135.13 | 126.79 | 133.51 | 4,132,232 | -1.86(-1.37%) |
Jun 08, 2022 | 134.00 | 138.46 | 131.84 | 135.37 | 2,578,123 | +1.32(+0.98%) |
Jun 07, 2022 | 129.19 | 134.56 | 128.17 | 134.05 | 1,346,442 | +1.33(+1.00%) |
Jun 06, 2022 | 132.76 | 133.30 | 129.36 | 132.72 | 897,229 | +1.87(+1.43%) |
Jun 03, 2022 | 128.13 | 131.01 | 127.20 | 130.85 | 709,580 | -0.55(-0.42%) |
Jun 02, 2022 | 125.89 | 132.60 | 125.89 | 131.40 | 720,997 | +4.34(+3.42%) |