Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 107.06 | 108.16 | 106.76 | 107.08 | 2,071,647 | +0.44(+0.42%) |
Aug 30, 2022 | 108.27 | 108.55 | 106.43 | 106.64 | 1,278,473 | -1.38(-1.27%) |
Aug 29, 2022 | 107.63 | 108.58 | 107.13 | 108.02 | 1,530,086 | +0.05(+0.04%) |
Aug 26, 2022 | 112.17 | 112.55 | 107.86 | 107.97 | 1,602,491 | -3.94(-3.52%) |
Aug 25, 2022 | 110.15 | 111.97 | 109.77 | 111.91 | 1,284,813 | +2.06(+1.88%) |
Aug 24, 2022 | 109.89 | 110.40 | 109.42 | 109.85 | 1,357,193 | -0.04(-0.04%) |
Aug 23, 2022 | 109.95 | 110.38 | 109.58 | 109.89 | 1,684,569 | -0.03(-0.03%) |
Aug 22, 2022 | 110.55 | 111.10 | 109.48 | 109.91 | 1,602,919 | -1.83(-1.64%) |
Aug 19, 2022 | 112.82 | 113.03 | 111.46 | 111.74 | 1,433,556 | -1.25(-1.10%) |
Aug 18, 2022 | 113.50 | 113.75 | 112.29 | 112.99 | 1,745,001 | -1.11(-0.97%) |
Aug 17, 2022 | 112.61 | 114.55 | 112.61 | 114.10 | 1,857,887 | +0.07(+0.06%) |
Aug 16, 2022 | 112.50 | 114.35 | 112.50 | 114.03 | 1,661,308 | +0.77(+0.68%) |
Aug 15, 2022 | 112.88 | 113.44 | 112.51 | 113.27 | 3,531,548 | +0.08(+0.07%) |
Aug 12, 2022 | 112.85 | 113.67 | 112.56 | 113.19 | 1,720,614 | +0.43(+0.38%) |
Aug 11, 2022 | 115.19 | 115.41 | 112.27 | 112.76 | 1,775,267 | -1.41(-1.23%) |
Aug 10, 2022 | 113.60 | 114.38 | 113.33 | 114.17 | 1,547,421 | +2.16(+1.92%) |
Aug 09, 2022 | 113.48 | 113.48 | 111.52 | 112.01 | 1,710,637 | -1.50(-1.32%) |
Aug 08, 2022 | 113.77 | 114.29 | 112.70 | 113.52 | 1,504,510 | +0.08(+0.07%) |
Aug 05, 2022 | 114.15 | 114.68 | 113.16 | 113.44 | 1,191,913 | -1.53(-1.33%) |
Aug 04, 2022 | 114.75 | 115.33 | 114.17 | 114.97 | 1,621,685 | +0.20(+0.18%) |
Aug 03, 2022 | 116.87 | 117.30 | 113.13 | 114.77 | 2,859,732 | -2.22(-1.90%) |
Aug 02, 2022 | 117.29 | 117.86 | 116.66 | 116.99 | 2,103,990 | -0.58(-0.50%) |
Aug 01, 2022 | 116.65 | 118.58 | 116.54 | 117.58 | 2,003,742 | +0.19(+0.16%) |
Jul 29, 2022 | 117.54 | 117.71 | 116.48 | 117.39 | 1,825,661 | -0.16(-0.14%) |
Jul 28, 2022 | 115.63 | 117.84 | 115.34 | 117.55 | 2,139,309 | +2.11(+1.83%) |
Jul 27, 2022 | 113.28 | 116.03 | 112.92 | 115.44 | 1,715,149 | +2.56(+2.27%) |
Jul 26, 2022 | 111.68 | 113.77 | 111.51 | 112.88 | 1,514,902 | +0.76(+0.68%) |
Jul 25, 2022 | 114.62 | 114.62 | 111.03 | 112.13 | 2,004,811 | -2.30(-2.01%) |
Jul 22, 2022 | 115.87 | 116.01 | 113.34 | 114.42 | 1,388,361 | -0.77(-0.67%) |
Jul 21, 2022 | 115.36 | 115.72 | 114.32 | 115.19 | 1,262,851 | -0.54(-0.46%) |
Jul 20, 2022 | 115.08 | 116.54 | 114.70 | 115.73 | 1,889,945 | +0.86(+0.75%) |
Jul 19, 2022 | 114.15 | 115.15 | 113.65 | 114.87 | 1,946,138 | +1.37(+1.21%) |
Jul 18, 2022 | 115.38 | 115.41 | 113.26 | 113.50 | 1,614,491 | +0.32(+0.28%) |
Jul 15, 2022 | 113.41 | 114.35 | 112.86 | 113.18 | 1,358,990 | +1.25(+1.11%) |
Jul 14, 2022 | 110.70 | 112.50 | 110.70 | 111.94 | 1,186,206 | -0.15(-0.14%) |
Jul 13, 2022 | 109.59 | 113.15 | 109.33 | 112.09 | 1,266,125 | +1.13(+1.02%) |
Jul 12, 2022 | 111.25 | 112.59 | 110.56 | 110.96 | 1,005,993 | -0.68(-0.61%) |
Jul 11, 2022 | 111.57 | 112.28 | 111.15 | 111.64 | 861,540 | -0.71(-0.63%) |
Jul 08, 2022 | 112.65 | 113.01 | 111.81 | 112.35 | 925,733 | -0.44(-0.39%) |
Jul 07, 2022 | 112.38 | 113.21 | 111.88 | 112.79 | 958,039 | +0.87(+0.78%) |
Jul 06, 2022 | 112.27 | 112.99 | 110.95 | 111.92 | 1,094,817 | -0.48(-0.43%) |
Jul 05, 2022 | 111.00 | 112.47 | 109.93 | 112.39 | 1,349,133 | +0.59(+0.53%) |
Jul 01, 2022 | 109.05 | 111.96 | 108.65 | 111.80 | 1,260,211 | +3.07(+2.82%) |
Jun 30, 2022 | 108.10 | 109.42 | 107.52 | 108.73 | 1,314,850 | -0.31(-0.28%) |
Jun 29, 2022 | 108.80 | 109.51 | 107.96 | 109.04 | 961,132 | +0.34(+0.31%) |
Jun 28, 2022 | 112.35 | 113.06 | 108.37 | 108.71 | 1,112,136 | -2.64(-2.37%) |
Jun 27, 2022 | 109.81 | 111.38 | 109.27 | 111.35 | 1,218,297 | +1.74(+1.59%) |
Jun 24, 2022 | 108.52 | 109.86 | 108.10 | 109.61 | 2,105,516 | +2.00(+1.86%) |
Jun 23, 2022 | 107.20 | 107.76 | 106.11 | 107.61 | 1,452,096 | +0.83(+0.78%) |
Jun 22, 2022 | 105.82 | 107.66 | 105.63 | 106.77 | 1,725,475 | -0.11(-0.10%) |
Jun 21, 2022 | 106.33 | 107.19 | 104.65 | 106.88 | 1,750,543 | +1.98(+1.89%) |
Jun 17, 2022 | 104.86 | 105.54 | 104.12 | 104.89 | 2,700,925 | +0.34(+0.33%) |
Jun 16, 2022 | 105.12 | 105.45 | 103.81 | 104.55 | 1,418,942 | -2.64(-2.47%) |
Jun 15, 2022 | 106.52 | 108.49 | 105.68 | 107.19 | 1,253,257 | +1.60(+1.52%) |
Jun 14, 2022 | 106.76 | 107.71 | 105.46 | 105.59 | 1,415,567 | -0.82(-0.77%) |
Jun 13, 2022 | 107.10 | 107.85 | 105.28 | 106.42 | 1,729,905 | -3.18(-2.90%) |
Jun 10, 2022 | 110.46 | 111.55 | 109.42 | 109.60 | 1,276,692 | -2.79(-2.48%) |
Jun 09, 2022 | 114.72 | 114.72 | 112.30 | 112.39 | 1,098,937 | -3.06(-2.65%) |
Jun 08, 2022 | 114.69 | 115.91 | 114.22 | 115.44 | 1,215,975 | +0.29(+0.25%) |
Jun 07, 2022 | 113.24 | 115.22 | 113.16 | 115.15 | 1,093,374 | +0.80(+0.70%) |
Jun 06, 2022 | 114.25 | 115.59 | 113.69 | 114.36 | 1,227,099 | +0.73(+0.64%) |
Jun 03, 2022 | 114.34 | 114.93 | 113.39 | 113.63 | 999,507 | -1.61(-1.40%) |
Jun 02, 2022 | 114.44 | 115.27 | 113.11 | 115.24 | 1,045,443 | +0.84(+0.74%) |