Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 134.75 | 135.69 | 132.71 | 133.23 | 162,692 | -1.21(-0.90%) |
Aug 30, 2022 | 136.24 | 138.64 | 134.08 | 134.44 | 258,312 | -1.97(-1.44%) |
Aug 29, 2022 | 137.05 | 137.15 | 135.25 | 136.41 | 124,938 | -0.93(-0.67%) |
Aug 26, 2022 | 142.01 | 142.01 | 137.22 | 137.34 | 169,831 | -4.48(-3.16%) |
Aug 25, 2022 | 140.70 | 142.03 | 140.32 | 141.82 | 174,919 | +1.75(+1.25%) |
Aug 24, 2022 | 139.89 | 140.69 | 139.33 | 140.07 | 163,423 | +0.09(+0.06%) |
Aug 23, 2022 | 140.66 | 141.86 | 139.88 | 139.99 | 177,242 | -0.36(-0.26%) |
Aug 22, 2022 | 142.48 | 142.48 | 140.04 | 140.35 | 157,027 | -3.13(-2.18%) |
Aug 19, 2022 | 143.31 | 144.20 | 142.53 | 143.48 | 157,441 | -0.56(-0.39%) |
Aug 18, 2022 | 143.96 | 144.53 | 143.42 | 144.04 | 98,420 | +0.42(+0.29%) |
Aug 17, 2022 | 143.33 | 144.10 | 142.52 | 143.62 | 178,965 | -0.62(-0.43%) |
Aug 16, 2022 | 143.82 | 144.74 | 143.28 | 144.25 | 199,904 | -0.08(-0.05%) |
Aug 15, 2022 | 143.11 | 144.67 | 143.11 | 144.32 | 184,827 | +0.75(+0.52%) |
Aug 12, 2022 | 141.67 | 143.57 | 140.05 | 143.57 | 128,725 | +2.40(+1.70%) |
Aug 11, 2022 | 141.20 | 142.48 | 139.84 | 141.18 | 191,822 | +0.82(+0.58%) |
Aug 10, 2022 | 140.29 | 141.40 | 139.87 | 140.36 | 252,779 | +2.41(+1.75%) |
Aug 09, 2022 | 138.70 | 139.08 | 135.42 | 137.95 | 249,668 | -0.36(-0.26%) |
Aug 08, 2022 | 139.14 | 140.06 | 137.98 | 138.31 | 200,921 | -0.69(-0.50%) |
Aug 05, 2022 | 136.65 | 139.01 | 136.65 | 139.00 | 215,189 | +1.23(+0.89%) |
Aug 04, 2022 | 136.07 | 138.07 | 135.39 | 137.78 | 293,133 | +1.74(+1.28%) |
Aug 03, 2022 | 135.57 | 136.70 | 134.26 | 136.04 | 150,462 | +0.82(+0.61%) |
Aug 02, 2022 | 136.96 | 137.12 | 134.92 | 135.22 | 191,822 | -1.94(-1.41%) |
Aug 01, 2022 | 136.72 | 138.35 | 136.27 | 137.16 | 276,881 | -0.70(-0.51%) |
Jul 29, 2022 | 134.61 | 138.41 | 130.06 | 137.86 | 460,791 | +4.74(+3.56%) |
Jul 28, 2022 | 131.15 | 134.13 | 130.23 | 133.13 | 392,207 | +2.80(+2.15%) |
Jul 27, 2022 | 126.96 | 131.07 | 126.62 | 130.33 | 362,337 | +3.41(+2.69%) |
Jul 26, 2022 | 126.08 | 127.16 | 123.75 | 126.92 | 247,026 | +1.04(+0.83%) |
Jul 25, 2022 | 124.98 | 126.21 | 123.92 | 125.87 | 306,608 | +1.44(+1.16%) |
Jul 22, 2022 | 126.04 | 126.04 | 123.67 | 124.43 | 225,841 | -0.87(-0.69%) |
Jul 21, 2022 | 124.28 | 125.39 | 120.92 | 125.30 | 277,437 | +1.22(+0.98%) |
Jul 20, 2022 | 123.21 | 124.50 | 122.13 | 124.08 | 189,516 | +0.79(+0.64%) |
Jul 19, 2022 | 120.36 | 123.68 | 120.25 | 123.29 | 196,568 | +4.26(+3.58%) |
Jul 18, 2022 | 119.56 | 120.55 | 118.69 | 119.03 | 215,500 | -0.52(-0.43%) |
Jul 15, 2022 | 118.08 | 120.61 | 116.94 | 119.55 | 599,772 | +2.97(+2.55%) |
Jul 14, 2022 | 116.86 | 116.90 | 115.18 | 116.58 | 378,527 | -1.44(-1.22%) |
Jul 13, 2022 | 117.94 | 120.31 | 116.89 | 118.02 | 176,443 | -1.07(-0.90%) |
Jul 12, 2022 | 119.73 | 121.54 | 118.78 | 119.09 | 212,380 | -0.64(-0.54%) |
Jul 11, 2022 | 119.13 | 120.69 | 119.13 | 119.73 | 178,391 | -0.60(-0.50%) |
Jul 08, 2022 | 121.74 | 121.88 | 120.18 | 120.34 | 150,766 | -1.50(-1.23%) |
Jul 07, 2022 | 120.09 | 122.03 | 120.09 | 121.84 | 266,424 | +2.82(+2.37%) |
Jul 06, 2022 | 118.79 | 119.92 | 117.49 | 119.02 | 328,381 | +0.37(+0.31%) |
Jul 05, 2022 | 119.00 | 119.31 | 115.94 | 118.65 | 502,029 | -2.45(-2.02%) |
Jul 01, 2022 | 120.11 | 121.87 | 118.72 | 121.10 | 192,124 | +0.86(+0.71%) |
Jun 30, 2022 | 118.77 | 120.66 | 118.26 | 120.24 | 323,248 | +0.57(+0.48%) |
Jun 29, 2022 | 121.50 | 121.50 | 119.03 | 119.67 | 253,363 | -1.61(-1.33%) |
Jun 28, 2022 | 123.78 | 125.08 | 120.95 | 121.27 | 472,683 | -2.50(-2.02%) |
Jun 27, 2022 | 122.60 | 123.90 | 121.36 | 123.78 | 211,109 | +1.73(+1.42%) |
Jun 24, 2022 | 119.37 | 122.07 | 118.86 | 122.05 | 512,841 | +3.89(+3.29%) |
Jun 23, 2022 | 120.09 | 121.20 | 116.78 | 118.16 | 317,139 | -2.45(-2.03%) |
Jun 22, 2022 | 118.94 | 121.13 | 118.36 | 120.60 | 297,936 | +0.33(+0.27%) |
Jun 21, 2022 | 119.73 | 120.62 | 117.42 | 120.27 | 352,917 | +1.58(+1.33%) |
Jun 17, 2022 | 121.17 | 121.20 | 118.32 | 118.69 | 681,477 | -1.63(-1.35%) |
Jun 16, 2022 | 122.13 | 122.33 | 118.23 | 120.32 | 539,374 | -3.58(-2.89%) |
Jun 15, 2022 | 124.89 | 125.25 | 122.63 | 123.90 | 286,999 | -0.13(-0.10%) |
Jun 14, 2022 | 125.78 | 127.08 | 122.62 | 124.03 | 351,716 | -1.84(-1.46%) |
Jun 13, 2022 | 128.39 | 128.66 | 125.35 | 125.87 | 295,531 | -4.80(-3.68%) |
Jun 10, 2022 | 132.52 | 132.55 | 130.15 | 130.68 | 252,354 | -3.77(-2.81%) |
Jun 09, 2022 | 134.60 | 136.53 | 133.75 | 134.45 | 336,784 | +0.16(+0.12%) |
Jun 08, 2022 | 135.66 | 135.66 | 133.98 | 134.29 | 167,848 | -1.87(-1.38%) |
Jun 07, 2022 | 134.17 | 136.28 | 133.36 | 136.17 | 173,123 | +1.02(+0.75%) |
Jun 06, 2022 | 134.12 | 135.45 | 133.56 | 135.15 | 179,894 | +1.60(+1.20%) |
Jun 03, 2022 | 133.95 | 134.82 | 132.87 | 133.55 | 166,618 | -0.90(-0.67%) |
Jun 02, 2022 | 132.56 | 134.56 | 131.69 | 134.45 | 178,438 | +2.72(+2.06%) |