Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 109.90 | 113.44 | 109.09 | 111.73 | 4,915,361 | -0.87(-0.77%) |
Aug 30, 2022 | 115.37 | 116.18 | 111.65 | 112.60 | 4,227,038 | -5.14(-4.37%) |
Aug 29, 2022 | 116.06 | 119.62 | 115.47 | 117.74 | 3,522,715 | +1.47(+1.26%) |
Aug 26, 2022 | 117.89 | 119.19 | 115.74 | 116.28 | 3,225,664 | -1.41(-1.20%) |
Aug 25, 2022 | 117.30 | 119.28 | 116.64 | 117.69 | 4,207,537 | +1.18(+1.02%) |
Aug 24, 2022 | 116.88 | 118.56 | 115.49 | 116.50 | 3,587,551 | +0.01(+0.01%) |
Aug 23, 2022 | 115.19 | 117.91 | 115.15 | 116.50 | 3,332,188 | +2.84(+2.50%) |
Aug 22, 2022 | 113.10 | 114.21 | 110.20 | 113.65 | 2,907,657 | +0.55(+0.49%) |
Aug 19, 2022 | 112.82 | 113.96 | 112.08 | 113.10 | 2,796,074 | -0.23(-0.20%) |
Aug 18, 2022 | 113.69 | 116.52 | 113.06 | 113.33 | 4,749,395 | +0.99(+0.88%) |
Aug 17, 2022 | 107.40 | 113.56 | 107.34 | 112.33 | 4,288,625 | +4.24(+3.92%) |
Aug 16, 2022 | 107.98 | 109.40 | 106.52 | 108.10 | 3,514,708 | +1.30(+1.21%) |
Aug 15, 2022 | 105.86 | 106.97 | 103.52 | 106.80 | 4,005,182 | -3.09(-2.81%) |
Aug 12, 2022 | 108.04 | 110.02 | 107.14 | 109.89 | 2,529,587 | +1.05(+0.96%) |
Aug 11, 2022 | 107.92 | 109.55 | 105.89 | 108.84 | 3,932,781 | +2.22(+2.08%) |
Aug 10, 2022 | 105.88 | 107.69 | 102.31 | 106.62 | 4,596,206 | +1.04(+0.98%) |
Aug 09, 2022 | 102.46 | 105.73 | 102.16 | 105.58 | 3,706,108 | +4.08(+4.02%) |
Aug 08, 2022 | 100.23 | 102.37 | 99.77 | 101.50 | 3,102,213 | +1.33(+1.33%) |
Aug 05, 2022 | 98.29 | 102.54 | 97.98 | 100.16 | 3,857,929 | +0.63(+0.63%) |
Aug 04, 2022 | 102.08 | 102.85 | 99.28 | 99.53 | 5,713,144 | -3.32(-3.23%) |
Aug 03, 2022 | 108.29 | 108.81 | 101.73 | 102.85 | 5,341,465 | -4.01(-3.75%) |
Aug 02, 2022 | 105.33 | 108.71 | 104.98 | 106.86 | 4,528,155 | +2.21(+2.11%) |
Aug 01, 2022 | 103.11 | 104.97 | 100.94 | 104.65 | 4,187,907 | -0.11(-0.11%) |
Jul 29, 2022 | 103.86 | 105.91 | 102.56 | 104.76 | 6,414,843 | +1.19(+1.15%) |
Jul 28, 2022 | 108.76 | 109.33 | 101.76 | 103.57 | 7,316,908 | -1.88(-1.78%) |
Jul 27, 2022 | 102.83 | 106.36 | 101.65 | 105.45 | 4,482,781 | +3.66(+3.60%) |
Jul 26, 2022 | 105.07 | 105.47 | 101.04 | 101.79 | 3,016,550 | -1.60(-1.55%) |
Jul 25, 2022 | 100.12 | 103.54 | 99.09 | 103.39 | 3,953,479 | +5.01(+5.10%) |
Jul 22, 2022 | 99.12 | 100.75 | 97.90 | 98.38 | 4,076,711 | -0.12(-0.12%) |
Jul 21, 2022 | 98.89 | 99.94 | 94.85 | 98.50 | 5,216,774 | -4.85(-4.69%) |
Jul 20, 2022 | 101.80 | 103.86 | 101.00 | 103.35 | 2,874,258 | +0.51(+0.50%) |
Jul 19, 2022 | 99.64 | 103.61 | 99.46 | 102.84 | 3,101,807 | +2.30(+2.29%) |
Jul 18, 2022 | 101.15 | 103.52 | 100.07 | 100.54 | 3,325,507 | +1.63(+1.64%) |
Jul 15, 2022 | 97.47 | 98.98 | 95.92 | 98.91 | 2,952,056 | +3.60(+3.78%) |
Jul 14, 2022 | 94.03 | 95.41 | 91.67 | 95.31 | 5,411,525 | -1.52(-1.57%) |
Jul 13, 2022 | 97.64 | 100.09 | 96.14 | 96.83 | 3,297,709 | -2.34(-2.36%) |
Jul 12, 2022 | 98.77 | 100.19 | 96.41 | 99.17 | 3,333,154 | -2.77(-2.72%) |
Jul 11, 2022 | 100.14 | 102.99 | 99.14 | 101.94 | 3,111,216 | +0.72(+0.71%) |
Jul 08, 2022 | 102.45 | 102.91 | 99.34 | 101.22 | 3,886,074 | +0.65(+0.65%) |
Jul 07, 2022 | 98.83 | 101.64 | 98.76 | 100.57 | 4,600,376 | +4.38(+4.55%) |
Jul 06, 2022 | 97.29 | 98.77 | 92.94 | 96.19 | 5,808,240 | -1.78(-1.81%) |
Jul 05, 2022 | 99.53 | 100.75 | 94.87 | 97.97 | 5,621,573 | -4.15(-4.07%) |
Jul 01, 2022 | 101.94 | 103.83 | 98.99 | 102.12 | 4,608,675 | +1.61(+1.60%) |
Jun 30, 2022 | 100.63 | 103.93 | 99.43 | 100.51 | 6,434,153 | -2.43(-2.36%) |
Jun 29, 2022 | 111.15 | 112.33 | 102.51 | 102.94 | 5,954,280 | -7.00(-6.37%) |
Jun 28, 2022 | 107.65 | 112.71 | 106.94 | 109.94 | 9,104,405 | +3.79(+3.57%) |
Jun 27, 2022 | 101.50 | 107.24 | 99.79 | 106.15 | 9,392,938 | +7.86(+8.00%) |
Jun 24, 2022 | 100.54 | 102.58 | 97.56 | 98.29 | 15,934,690 | -0.57(-0.57%) |
Jun 23, 2022 | 108.70 | 109.11 | 96.94 | 98.86 | 10,972,278 | -8.13(-7.60%) |
Jun 22, 2022 | 104.73 | 109.17 | 103.80 | 106.99 | 8,770,206 | -3.16(-2.87%) |
Jun 21, 2022 | 110.82 | 112.17 | 108.26 | 110.15 | 9,339,207 | +3.81(+3.58%) |
Jun 17, 2022 | 110.42 | 111.83 | 104.36 | 106.34 | 16,421,998 | -5.96(-5.31%) |
Jun 16, 2022 | 117.33 | 117.84 | 110.72 | 112.30 | 11,419,176 | -9.04(-7.45%) |
Jun 15, 2022 | 126.62 | 127.11 | 118.34 | 121.34 | 8,977,530 | -5.16(-4.08%) |
Jun 14, 2022 | 127.86 | 131.04 | 124.55 | 126.49 | 5,479,726 | +2.02(+1.63%) |
Jun 13, 2022 | 127.72 | 128.30 | 122.43 | 124.47 | 6,803,426 | -8.42(-6.33%) |
Jun 10, 2022 | 134.29 | 135.54 | 130.88 | 132.89 | 5,044,906 | -2.74(-2.02%) |
Jun 09, 2022 | 135.33 | 138.09 | 134.06 | 135.63 | 4,580,812 | -0.34(-0.25%) |
Jun 08, 2022 | 136.59 | 138.84 | 135.06 | 135.97 | 6,160,855 | -1.24(-0.90%) |
Jun 07, 2022 | 130.32 | 137.48 | 130.22 | 137.21 | 5,959,960 | +6.04(+4.61%) |
Jun 06, 2022 | 128.07 | 132.61 | 128.07 | 131.16 | 4,705,779 | +3.09(+2.41%) |
Jun 03, 2022 | 126.56 | 128.92 | 126.00 | 128.07 | 5,139,915 | +1.70(+1.35%) |
Jun 02, 2022 | 124.49 | 128.04 | 124.13 | 126.37 | 4,732,648 | +1.01(+0.81%) |