Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 126.58 | 126.88 | 125.22 | 125.28 | 725 | -3.05(-2.38%) |
Aug 30, 2022 | 128.85 | 128.85 | 126.78 | 128.33 | 2,234 | +0.58(+0.45%) |
Aug 29, 2022 | 127.82 | 129.02 | 127.11 | 127.75 | 1,663 | -0.57(-0.44%) |
Aug 26, 2022 | 132.22 | 132.45 | 128.32 | 128.32 | 876 | -2.66(-2.03%) |
Aug 25, 2022 | 131.62 | 132.08 | 130.71 | 130.98 | 351 | -0.16(-0.12%) |
Aug 24, 2022 | 130.47 | 132.45 | 130.47 | 131.14 | 411 | +0.94(+0.72%) |
Aug 23, 2022 | 130.62 | 131.23 | 129.69 | 130.20 | 290 | -1.35(-1.03%) |
Aug 22, 2022 | 131.75 | 133.12 | 130.48 | 131.55 | 8,698 | -5.05(-3.70%) |
Aug 19, 2022 | 138.44 | 138.44 | 136.60 | 136.60 | 1,543 | -0.68(-0.50%) |
Aug 18, 2022 | 137.94 | 138.98 | 137.12 | 137.28 | 568 | -0.56(-0.41%) |
Aug 17, 2022 | 136.87 | 138.94 | 136.66 | 137.84 | 2,170 | +0.32(+0.23%) |
Aug 16, 2022 | 138.28 | 139.39 | 137.15 | 137.52 | 442 | -3.24(-2.30%) |
Aug 15, 2022 | 140.18 | 140.76 | 139.37 | 140.76 | 1,191 | +1.35(+0.97%) |
Aug 12, 2022 | 138.37 | 140.14 | 138.37 | 139.41 | 519 | +0.91(+0.66%) |
Aug 11, 2022 | 140.14 | 140.14 | 138.50 | 138.50 | 1,185 | -0.75(-0.54%) |
Aug 10, 2022 | 138.50 | 140.18 | 138.50 | 139.25 | 367 | +3.18(+2.33%) |
Aug 09, 2022 | 136.82 | 137.50 | 136.07 | 136.07 | 344 | -1.27(-0.92%) |
Aug 08, 2022 | 138.45 | 138.61 | 136.37 | 137.34 | 3,055 | +2.38(+1.76%) |
Aug 05, 2022 | 133.71 | 136.18 | 133.71 | 134.96 | 2,427 | -2.28(-1.66%) |
Aug 04, 2022 | 136.45 | 137.63 | 135.01 | 137.24 | 807 | +3.13(+2.33%) |
Aug 03, 2022 | 134.01 | 135.67 | 133.73 | 134.11 | 734 | +0.41(+0.31%) |
Aug 02, 2022 | 134.41 | 136.02 | 133.70 | 133.70 | 1,156 | -2.55(-1.87%) |
Aug 01, 2022 | 137.66 | 137.66 | 134.86 | 136.25 | 1,886 | -0.30(-0.22%) |
Jul 29, 2022 | 136.44 | 137.70 | 135.50 | 136.55 | 1,430 | +0.81(+0.60%) |
Jul 28, 2022 | 133.96 | 136.48 | 132.95 | 135.74 | 1,145 | +3.80(+2.88%) |
Jul 27, 2022 | 130.00 | 132.94 | 130.00 | 131.94 | 1,136 | +0.99(+0.76%) |
Jul 26, 2022 | 129.97 | 131.57 | 129.86 | 130.95 | 5,498 | +1.68(+1.30%) |
Jul 25, 2022 | 131.71 | 133.13 | 129.06 | 129.27 | 1,776 | -1.68(-1.28%) |
Jul 22, 2022 | 132.39 | 132.75 | 130.95 | 130.95 | 1,673 | -0.65(-0.49%) |
Jul 21, 2022 | 128.87 | 132.08 | 128.71 | 131.60 | 1,626 | +2.27(+1.76%) |
Jul 20, 2022 | 132.53 | 142.00 | 129.33 | 129.33 | 1,033 | -2.04(-1.55%) |
Jul 19, 2022 | 129.72 | 133.01 | 129.72 | 131.37 | 1,844 | +3.91(+3.07%) |
Jul 18, 2022 | 128.71 | 129.79 | 127.46 | 127.46 | 2,372 | +0.03(+0.02%) |
Jul 15, 2022 | 126.22 | 129.20 | 126.22 | 127.43 | 2,269 | +2.74(+2.20%) |
Jul 14, 2022 | 123.32 | 125.64 | 123.32 | 124.69 | 531 | -2.89(-2.27%) |
Jul 13, 2022 | 125.88 | 127.67 | 124.67 | 127.58 | 1,823 | -0.03(-0.02%) |
Jul 12, 2022 | 128.42 | 129.33 | 127.54 | 127.61 | 818 | -1.03(-0.80%) |
Jul 11, 2022 | 128.84 | 130.02 | 127.93 | 128.64 | 945 | -1.07(-0.82%) |
Jul 08, 2022 | 130.28 | 130.70 | 129.11 | 129.71 | 1,219 | -0.74(-0.57%) |
Jul 07, 2022 | 130.22 | 130.45 | 128.19 | 130.45 | 663 | +0.84(+0.65%) |
Jul 06, 2022 | 127.10 | 129.61 | 127.00 | 129.61 | 794 | +2.89(+2.28%) |
Jul 05, 2022 | 127.93 | 127.93 | 125.26 | 126.72 | 1,981 | -5.65(-4.26%) |
Jul 01, 2022 | 133.10 | 133.27 | 131.27 | 132.37 | 1,542 | -2.75(-2.04%) |
Jun 30, 2022 | 134.76 | 135.12 | 132.55 | 135.12 | 841 | -1.80(-1.31%) |
Jun 29, 2022 | 139.16 | 139.32 | 136.92 | 136.92 | 1,059 | -3.20(-2.28%) |
Jun 28, 2022 | 142.00 | 142.15 | 139.84 | 140.12 | 3,342 | -1.11(-0.79%) |
Jun 27, 2022 | 142.25 | 142.62 | 140.88 | 141.23 | 3,818 | +0.24(+0.17%) |
Jun 24, 2022 | 140.24 | 142.93 | 139.55 | 140.99 | 628 | +5.57(+4.11%) |
Jun 23, 2022 | 136.27 | 136.76 | 135.18 | 135.42 | 4,740 | -1.52(-1.11%) |
Jun 22, 2022 | 134.84 | 139.23 | 134.84 | 136.94 | 1,854 | +0.18(+0.13%) |
Jun 21, 2022 | 136.81 | 139.79 | 136.76 | 136.76 | 2,582 | +0.04(+0.03%) |
Jun 17, 2022 | 135.72 | 137.03 | 134.45 | 136.72 | 3,930 | -0.88(-0.64%) |
Jun 16, 2022 | 138.90 | 139.39 | 137.60 | 137.60 | 4,374 | -3.47(-2.46%) |
Jun 15, 2022 | 142.72 | 146.03 | 140.56 | 141.07 | 1,503 | +1.69(+1.21%) |
Jun 14, 2022 | 142.29 | 143.06 | 139.30 | 139.38 | 3,277 | -3.49(-2.44%) |
Jun 13, 2022 | 144.64 | 145.93 | 142.32 | 142.87 | 662 | -3.79(-2.59%) |
Jun 10, 2022 | 145.20 | 147.83 | 145.03 | 146.66 | 428 | -3.14(-2.09%) |
Jun 09, 2022 | 151.30 | 152.48 | 149.80 | 149.80 | 779 | -3.51(-2.29%) |
Jun 08, 2022 | 153.19 | 155.10 | 153.19 | 153.31 | 417 | -3.61(-2.30%) |
Jun 07, 2022 | 157.27 | 157.73 | 156.48 | 156.92 | 475 | -1.99(-1.25%) |
Jun 06, 2022 | 159.98 | 163.17 | 158.91 | 158.91 | 517 | -13.65(-7.91%) |
Jun 03, 2022 | 175.24 | 175.24 | 171.80 | 172.56 | 407 | -2.81(-1.60%) |
Jun 02, 2022 | 174.24 | 175.45 | 171.98 | 175.37 | 448 | +4.16(+2.43%) |