Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 135.60 | 136.23 | 133.93 | 134.05 | 980,584 | -0.72(-0.53%) |
Aug 30, 2022 | 136.14 | 137.10 | 133.43 | 134.76 | 345,995 | -0.20(-0.15%) |
Aug 29, 2022 | 132.65 | 135.68 | 132.05 | 134.97 | 306,253 | +1.10(+0.82%) |
Aug 26, 2022 | 140.14 | 140.63 | 133.85 | 133.87 | 413,872 | -5.62(-4.03%) |
Aug 25, 2022 | 135.00 | 139.56 | 135.00 | 139.50 | 363,131 | +5.09(+3.78%) |
Aug 24, 2022 | 132.76 | 136.05 | 132.76 | 134.41 | 330,757 | +1.64(+1.24%) |
Aug 23, 2022 | 132.23 | 134.86 | 131.93 | 132.76 | 475,091 | +1.74(+1.33%) |
Aug 22, 2022 | 134.38 | 135.13 | 130.74 | 131.02 | 753,616 | -8.57(-6.14%) |
Aug 19, 2022 | 141.13 | 141.46 | 138.77 | 139.59 | 347,327 | -3.35(-2.34%) |
Aug 18, 2022 | 140.25 | 143.68 | 139.95 | 142.94 | 324,898 | +2.37(+1.68%) |
Aug 17, 2022 | 141.14 | 143.11 | 137.15 | 140.57 | 509,824 | -4.72(-3.25%) |
Aug 16, 2022 | 144.14 | 146.33 | 143.57 | 145.29 | 485,198 | -0.08(-0.05%) |
Aug 15, 2022 | 144.73 | 147.25 | 144.73 | 145.37 | 290,245 | -1.66(-1.13%) |
Aug 12, 2022 | 147.01 | 147.03 | 145.14 | 147.03 | 400,088 | +1.59(+1.09%) |
Aug 11, 2022 | 143.97 | 146.75 | 142.70 | 145.45 | 474,016 | +3.54(+2.49%) |
Aug 10, 2022 | 141.83 | 143.73 | 140.35 | 141.91 | 827,116 | +4.39(+3.20%) |
Aug 09, 2022 | 141.00 | 141.59 | 137.36 | 137.51 | 567,168 | -4.33(-3.05%) |
Aug 08, 2022 | 139.26 | 143.26 | 139.05 | 141.84 | 1,121,999 | +4.34(+3.15%) |
Aug 05, 2022 | 140.54 | 141.61 | 136.99 | 137.50 | 952,406 | -4.81(-3.38%) |
Aug 04, 2022 | 147.86 | 149.00 | 142.26 | 142.31 | 1,085,460 | -7.91(-5.27%) |
Aug 03, 2022 | 150.87 | 152.35 | 148.89 | 150.23 | 511,370 | +0.98(+0.66%) |
Aug 02, 2022 | 144.16 | 151.53 | 141.22 | 149.25 | 909,638 | +3.70(+2.54%) |
Aug 01, 2022 | 144.31 | 147.39 | 141.92 | 145.54 | 621,726 | +0.21(+0.15%) |
Jul 29, 2022 | 143.89 | 145.44 | 142.25 | 145.33 | 577,106 | +1.08(+0.75%) |
Jul 28, 2022 | 140.96 | 144.33 | 138.77 | 144.25 | 486,867 | +4.89(+3.51%) |
Jul 27, 2022 | 136.46 | 139.54 | 135.62 | 139.36 | 560,110 | +3.88(+2.86%) |
Jul 26, 2022 | 135.74 | 136.98 | 134.20 | 135.49 | 296,287 | -1.85(-1.34%) |
Jul 25, 2022 | 137.29 | 137.93 | 134.84 | 137.33 | 368,314 | +1.59(+1.17%) |
Jul 22, 2022 | 138.16 | 138.59 | 134.48 | 135.75 | 539,042 | -1.68(-1.22%) |
Jul 21, 2022 | 133.78 | 138.56 | 132.53 | 137.43 | 866,573 | +2.82(+2.09%) |
Jul 20, 2022 | 132.55 | 135.58 | 132.22 | 134.61 | 406,008 | +1.27(+0.95%) |
Jul 19, 2022 | 126.84 | 133.81 | 125.97 | 133.34 | 803,445 | +8.76(+7.03%) |
Jul 18, 2022 | 127.31 | 128.37 | 123.83 | 124.58 | 347,163 | +0.29(+0.23%) |
Jul 15, 2022 | 122.92 | 124.72 | 120.43 | 124.29 | 774,370 | +3.70(+3.07%) |
Jul 14, 2022 | 120.28 | 121.20 | 116.64 | 120.59 | 984,292 | -3.05(-2.47%) |
Jul 13, 2022 | 123.15 | 124.31 | 121.52 | 123.64 | 821,144 | -2.12(-1.69%) |
Jul 12, 2022 | 120.97 | 128.25 | 120.97 | 125.76 | 705,047 | +5.16(+4.28%) |
Jul 11, 2022 | 123.64 | 124.11 | 120.28 | 120.60 | 874,989 | -2.67(-2.17%) |
Jul 08, 2022 | 126.57 | 127.14 | 122.68 | 123.27 | 636,733 | -2.26(-1.80%) |
Jul 07, 2022 | 122.22 | 127.09 | 121.18 | 125.53 | 588,879 | +5.84(+4.88%) |
Jul 06, 2022 | 121.30 | 122.23 | 118.37 | 119.70 | 823,068 | -2.10(-1.72%) |
Jul 05, 2022 | 117.75 | 122.41 | 116.90 | 121.79 | 699,784 | -0.08(-0.06%) |
Jul 01, 2022 | 120.50 | 126.13 | 120.25 | 121.87 | 524,413 | +0.82(+0.68%) |
Jun 30, 2022 | 122.47 | 122.70 | 117.34 | 121.05 | 713,096 | -4.39(-3.50%) |
Jun 29, 2022 | 128.25 | 128.42 | 124.08 | 125.45 | 466,753 | -4.12(-3.18%) |
Jun 28, 2022 | 129.69 | 133.90 | 129.39 | 129.57 | 569,075 | +0.73(+0.57%) |
Jun 27, 2022 | 129.74 | 130.31 | 126.50 | 128.84 | 460,381 | -0.21(-0.16%) |
Jun 24, 2022 | 125.08 | 129.66 | 124.36 | 129.05 | 583,024 | +5.13(+4.14%) |
Jun 23, 2022 | 124.57 | 126.20 | 120.99 | 123.93 | 557,030 | -1.46(-1.17%) |
Jun 22, 2022 | 121.30 | 127.11 | 121.30 | 125.39 | 467,488 | +1.88(+1.52%) |
Jun 21, 2022 | 121.73 | 124.48 | 118.84 | 123.51 | 421,003 | +6.20(+5.29%) |
Jun 17, 2022 | 116.25 | 119.38 | 115.66 | 117.31 | 978,993 | +1.79(+1.55%) |
Jun 16, 2022 | 121.87 | 122.55 | 113.83 | 115.52 | 561,839 | -11.38(-8.96%) |
Jun 15, 2022 | 123.73 | 129.16 | 123.47 | 126.90 | 777,633 | +5.41(+4.46%) |
Jun 14, 2022 | 123.05 | 123.77 | 120.47 | 121.48 | 397,640 | -0.74(-0.61%) |
Jun 13, 2022 | 124.12 | 125.48 | 121.21 | 122.22 | 505,277 | -6.30(-4.90%) |
Jun 10, 2022 | 132.90 | 133.83 | 128.38 | 128.52 | 419,301 | -6.93(-5.12%) |
Jun 09, 2022 | 136.96 | 138.56 | 135.46 | 135.46 | 569,285 | -1.50(-1.10%) |
Jun 08, 2022 | 135.79 | 139.40 | 135.15 | 136.96 | 686,416 | +0.91(+0.67%) |
Jun 07, 2022 | 136.74 | 136.97 | 133.66 | 136.05 | 534,800 | +1.38(+1.02%) |
Jun 06, 2022 | 134.72 | 136.79 | 133.77 | 134.67 | 381,160 | +2.42(+1.83%) |
Jun 03, 2022 | 133.24 | 133.91 | 130.57 | 132.25 | 417,363 | -2.97(-2.19%) |
Jun 02, 2022 | 134.33 | 135.69 | 133.10 | 135.22 | 374,755 | +1.90(+1.43%) |