Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 118.98 | 119.05 | 117.58 | 117.63 | 3,810,853 | -1.03(-0.87%) |
Aug 30, 2022 | 119.56 | 119.76 | 118.40 | 118.67 | 2,629,307 | -0.67(-0.56%) |
Aug 29, 2022 | 119.04 | 120.35 | 118.66 | 119.33 | 3,043,044 | -0.06(-0.05%) |
Aug 26, 2022 | 122.81 | 122.88 | 119.36 | 119.40 | 4,570,319 | -3.30(-2.69%) |
Aug 25, 2022 | 122.39 | 123.10 | 121.86 | 122.69 | 2,954,779 | +0.69(+0.56%) |
Aug 24, 2022 | 123.53 | 123.73 | 121.90 | 122.01 | 3,117,285 | -1.38(-1.12%) |
Aug 23, 2022 | 123.97 | 124.64 | 123.37 | 123.39 | 4,522,566 | -0.74(-0.60%) |
Aug 22, 2022 | 126.06 | 126.24 | 124.06 | 124.13 | 3,377,708 | -2.58(-2.04%) |
Aug 19, 2022 | 127.06 | 127.60 | 126.07 | 126.72 | 3,446,091 | -0.64(-0.50%) |
Aug 18, 2022 | 126.19 | 127.40 | 126.15 | 127.36 | 3,469,967 | +1.17(+0.93%) |
Aug 17, 2022 | 124.97 | 126.76 | 124.82 | 126.19 | 4,004,614 | +1.13(+0.90%) |
Aug 16, 2022 | 123.26 | 125.80 | 123.13 | 125.06 | 4,709,334 | +1.49(+1.21%) |
Aug 15, 2022 | 121.76 | 123.80 | 121.10 | 123.56 | 3,047,722 | +0.84(+0.69%) |
Aug 12, 2022 | 121.45 | 122.80 | 120.86 | 122.72 | 3,021,545 | +1.35(+1.11%) |
Aug 11, 2022 | 121.21 | 122.00 | 120.88 | 121.38 | 3,823,825 | +0.95(+0.79%) |
Aug 10, 2022 | 119.74 | 120.68 | 119.36 | 120.42 | 4,000,619 | +1.86(+1.57%) |
Aug 09, 2022 | 118.98 | 119.77 | 118.25 | 118.56 | 3,816,477 | -1.37(-1.14%) |
Aug 08, 2022 | 120.37 | 120.60 | 119.40 | 119.93 | 4,227,690 | +0.12(+0.10%) |
Aug 05, 2022 | 118.70 | 119.98 | 118.54 | 119.81 | 2,859,991 | +0.76(+0.64%) |
Aug 04, 2022 | 119.51 | 119.64 | 118.49 | 119.05 | 3,515,259 | -0.63(-0.53%) |
Aug 03, 2022 | 119.22 | 120.16 | 118.76 | 119.69 | 3,414,419 | +0.48(+0.40%) |
Aug 02, 2022 | 119.56 | 120.08 | 118.03 | 119.21 | 4,868,847 | -0.21(-0.17%) |
Aug 01, 2022 | 118.25 | 120.01 | 118.20 | 119.41 | 4,579,723 | +1.13(+0.96%) |
Jul 29, 2022 | 117.14 | 118.47 | 116.94 | 118.28 | 6,398,657 | +1.42(+1.22%) |
Jul 28, 2022 | 116.44 | 117.40 | 116.31 | 116.86 | 4,327,207 | +0.09(+0.08%) |
Jul 27, 2022 | 115.73 | 117.05 | 115.38 | 116.77 | 4,608,542 | +0.94(+0.81%) |
Jul 26, 2022 | 116.00 | 116.94 | 115.43 | 115.83 | 4,030,349 | -0.42(-0.36%) |
Jul 25, 2022 | 116.16 | 116.78 | 115.67 | 116.25 | 5,198,717 | +0.26(+0.23%) |
Jul 22, 2022 | 114.88 | 116.05 | 113.69 | 115.99 | 7,151,008 | +0.99(+0.87%) |
Jul 21, 2022 | 116.44 | 116.49 | 113.17 | 114.99 | 13,239,961 | -1.84(-1.57%) |
Jul 20, 2022 | 118.20 | 118.22 | 115.81 | 116.83 | 10,924,322 | -1.54(-1.30%) |
Jul 19, 2022 | 119.00 | 119.89 | 115.51 | 118.36 | 32,818,490 | -6.56(-5.25%) |
Jul 18, 2022 | 126.75 | 126.89 | 124.61 | 124.92 | 8,913,662 | -1.62(-1.28%) |
Jul 15, 2022 | 127.23 | 127.23 | 125.36 | 126.54 | 4,997,151 | +0.78(+0.62%) |
Jul 14, 2022 | 122.63 | 126.10 | 122.11 | 125.76 | 5,858,387 | +1.70(+1.37%) |
Jul 13, 2022 | 124.06 | 125.62 | 123.72 | 124.06 | 4,558,619 | -1.81(-1.44%) |
Jul 12, 2022 | 127.37 | 128.01 | 125.31 | 125.87 | 3,585,745 | -1.65(-1.29%) |
Jul 11, 2022 | 127.17 | 128.30 | 126.73 | 127.52 | 4,325,695 | +0.48(+0.38%) |
Jul 08, 2022 | 127.30 | 127.81 | 126.45 | 127.04 | 3,120,471 | -0.33(-0.26%) |
Jul 07, 2022 | 125.63 | 127.81 | 125.56 | 127.36 | 4,308,366 | +2.49(+1.99%) |
Jul 06, 2022 | 124.80 | 125.83 | 124.02 | 124.88 | 3,579,210 | +0.42(+0.33%) |
Jul 05, 2022 | 126.59 | 126.59 | 122.33 | 124.46 | 6,936,757 | -3.17(-2.48%) |
Jul 01, 2022 | 127.52 | 128.12 | 125.94 | 127.63 | 4,444,181 | -0.06(-0.05%) |
Jun 30, 2022 | 126.23 | 128.84 | 125.96 | 127.69 | 5,393,332 | +0.43(+0.34%) |
Jun 29, 2022 | 129.09 | 129.80 | 126.16 | 127.25 | 4,600,883 | -1.04(-0.81%) |
Jun 28, 2022 | 129.25 | 130.37 | 127.81 | 128.29 | 4,494,786 | -0.85(-0.66%) |
Jun 27, 2022 | 128.66 | 130.08 | 128.38 | 129.15 | 4,352,178 | +0.67(+0.52%) |
Jun 24, 2022 | 125.89 | 128.76 | 125.83 | 128.48 | 12,708,282 | +3.27(+2.61%) |
Jun 23, 2022 | 124.03 | 125.36 | 123.45 | 125.20 | 5,028,002 | +1.23(+0.99%) |
Jun 22, 2022 | 123.09 | 124.97 | 123.02 | 123.97 | 4,192,522 | -0.70(-0.56%) |
Jun 21, 2022 | 122.91 | 125.26 | 122.91 | 124.67 | 4,526,049 | +2.56(+2.10%) |
Jun 17, 2022 | 122.99 | 123.88 | 120.15 | 122.11 | 14,404,696 | -0.59(-0.48%) |
Jun 16, 2022 | 122.36 | 123.21 | 121.54 | 122.70 | 5,955,375 | -1.26(-1.01%) |
Jun 15, 2022 | 123.00 | 125.21 | 122.62 | 123.95 | 5,093,755 | +1.21(+0.99%) |
Jun 14, 2022 | 122.09 | 123.86 | 121.97 | 122.74 | 5,094,820 | +0.55(+0.45%) |
Jun 13, 2022 | 121.16 | 124.42 | 120.97 | 122.19 | 7,170,971 | -0.98(-0.79%) |
Jun 10, 2022 | 124.62 | 124.62 | 122.32 | 123.17 | 5,154,602 | -1.60(-1.28%) |
Jun 09, 2022 | 126.75 | 127.55 | 124.74 | 124.77 | 3,971,974 | -2.60(-2.04%) |
Jun 08, 2022 | 128.49 | 128.66 | 126.75 | 127.36 | 3,323,406 | -1.76(-1.37%) |
Jun 07, 2022 | 128.97 | 129.31 | 127.48 | 129.13 | 3,192,074 | -0.09(-0.07%) |
Jun 06, 2022 | 129.31 | 130.89 | 128.42 | 129.22 | 5,271,126 | +1.54(+1.20%) |
Jun 03, 2022 | 126.85 | 128.95 | 126.38 | 127.68 | 4,812,378 | +0.93(+0.73%) |
Jun 02, 2022 | 126.12 | 126.87 | 123.76 | 126.75 | 4,129,310 | +0.65(+0.52%) |