Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 161.92 | 164.45 | 158.92 | 159.03 | 3,599,058 | -2.03(-1.26%) |
Aug 30, 2022 | 170.07 | 170.39 | 159.41 | 161.06 | 581,750 | -6.59(-3.93%) |
Aug 29, 2022 | 166.73 | 169.29 | 165.51 | 167.66 | 374,911 | -0.13(-0.08%) |
Aug 26, 2022 | 176.14 | 178.13 | 167.72 | 167.79 | 408,278 | -8.63(-4.89%) |
Aug 25, 2022 | 170.98 | 176.73 | 170.49 | 176.42 | 387,435 | +7.10(+4.19%) |
Aug 24, 2022 | 164.89 | 170.72 | 164.89 | 169.32 | 372,337 | +4.81(+2.92%) |
Aug 23, 2022 | 158.91 | 165.25 | 157.72 | 164.51 | 848,540 | +8.48(+5.44%) |
Aug 22, 2022 | 157.79 | 159.97 | 155.01 | 156.03 | 967,940 | -5.98(-3.69%) |
Aug 19, 2022 | 167.74 | 168.84 | 161.82 | 162.00 | 1,143,455 | -10.05(-5.84%) |
Aug 18, 2022 | 171.92 | 173.82 | 168.61 | 172.06 | 422,114 | -1.25(-0.72%) |
Aug 17, 2022 | 180.25 | 182.08 | 173.16 | 173.30 | 430,095 | -10.94(-5.94%) |
Aug 16, 2022 | 179.28 | 189.37 | 179.28 | 184.24 | 579,377 | +4.24(+2.35%) |
Aug 15, 2022 | 176.11 | 181.75 | 175.64 | 180.00 | 540,972 | +0.36(+0.20%) |
Aug 12, 2022 | 179.15 | 180.65 | 175.68 | 179.64 | 505,930 | +2.07(+1.17%) |
Aug 11, 2022 | 179.26 | 184.04 | 176.72 | 177.57 | 967,790 | +0.65(+0.37%) |
Aug 10, 2022 | 181.00 | 183.19 | 176.51 | 176.92 | 478,851 | +2.51(+1.44%) |
Aug 09, 2022 | 175.65 | 177.17 | 172.16 | 174.41 | 455,548 | -3.36(-1.89%) |
Aug 08, 2022 | 178.46 | 184.32 | 176.85 | 177.78 | 1,118,199 | +2.85(+1.63%) |
Aug 05, 2022 | 165.53 | 175.78 | 164.90 | 174.92 | 739,679 | +6.26(+3.71%) |
Aug 04, 2022 | 171.72 | 175.77 | 168.52 | 168.66 | 776,251 | -3.16(-1.84%) |
Aug 03, 2022 | 166.94 | 174.75 | 165.17 | 171.83 | 1,196,350 | +7.90(+4.82%) |
Aug 02, 2022 | 181.04 | 185.26 | 154.44 | 163.93 | 2,123,678 | -8.12(-4.72%) |
Aug 01, 2022 | 172.02 | 177.51 | 169.67 | 172.06 | 1,760,024 | -0.89(-0.52%) |
Jul 29, 2022 | 163.19 | 177.00 | 162.59 | 172.95 | 1,264,315 | +9.58(+5.86%) |
Jul 28, 2022 | 154.12 | 167.22 | 153.78 | 163.37 | 1,103,399 | +14.88(+10.02%) |
Jul 27, 2022 | 142.75 | 149.92 | 140.62 | 148.49 | 426,717 | +7.76(+5.52%) |
Jul 26, 2022 | 151.12 | 151.12 | 139.04 | 140.73 | 1,048,238 | -11.39(-7.49%) |
Jul 25, 2022 | 148.87 | 152.54 | 145.74 | 152.12 | 403,073 | +3.60(+2.42%) |
Jul 22, 2022 | 151.41 | 153.46 | 145.89 | 148.52 | 554,607 | -1.66(-1.11%) |
Jul 21, 2022 | 154.21 | 154.40 | 146.29 | 150.18 | 727,611 | -1.52(-1.00%) |
Jul 20, 2022 | 151.33 | 154.15 | 149.03 | 151.70 | 606,106 | -0.63(-0.41%) |
Jul 19, 2022 | 148.48 | 153.04 | 148.03 | 152.33 | 537,507 | +7.58(+5.24%) |
Jul 18, 2022 | 147.16 | 152.97 | 143.95 | 144.75 | 601,337 | +0.54(+0.38%) |
Jul 15, 2022 | 146.74 | 148.16 | 142.85 | 144.21 | 335,232 | +0.72(+0.50%) |
Jul 14, 2022 | 144.19 | 146.01 | 141.84 | 143.49 | 669,321 | -5.61(-3.77%) |
Jul 13, 2022 | 141.79 | 150.12 | 141.79 | 149.10 | 510,707 | +4.08(+2.81%) |
Jul 12, 2022 | 141.64 | 148.96 | 141.15 | 145.02 | 729,381 | +3.16(+2.23%) |
Jul 11, 2022 | 146.72 | 147.27 | 141.29 | 141.86 | 495,527 | -6.99(-4.70%) |
Jul 08, 2022 | 150.56 | 153.11 | 146.91 | 148.85 | 362,633 | -0.29(-0.20%) |
Jul 07, 2022 | 143.90 | 150.54 | 143.22 | 149.15 | 741,447 | +7.65(+5.41%) |
Jul 06, 2022 | 146.81 | 149.29 | 137.42 | 141.50 | 1,136,928 | -6.24(-4.23%) |
Jul 05, 2022 | 138.97 | 148.91 | 136.53 | 147.74 | 2,033,687 | +4.36(+3.04%) |
Jul 01, 2022 | 138.72 | 144.84 | 138.36 | 143.38 | 597,752 | +3.64(+2.60%) |
Jun 30, 2022 | 139.26 | 141.40 | 136.26 | 139.74 | 503,105 | -3.23(-2.26%) |
Jun 29, 2022 | 147.27 | 147.53 | 138.56 | 142.97 | 728,895 | -4.63(-3.13%) |
Jun 28, 2022 | 156.75 | 160.90 | 147.33 | 147.60 | 455,636 | -7.06(-4.56%) |
Jun 27, 2022 | 158.02 | 160.40 | 151.24 | 154.66 | 1,933,235 | -1.00(-0.64%) |
Jun 24, 2022 | 148.20 | 158.26 | 147.93 | 155.66 | 5,908,719 | +8.84(+6.02%) |
Jun 23, 2022 | 145.21 | 147.64 | 142.76 | 146.81 | 777,085 | +1.46(+1.01%) |
Jun 22, 2022 | 148.25 | 153.68 | 142.94 | 145.35 | 1,112,735 | -6.52(-4.29%) |
Jun 21, 2022 | 156.77 | 160.21 | 148.15 | 151.87 | 842,162 | -0.94(-0.62%) |
Jun 17, 2022 | 152.81 | 157.17 | 149.90 | 152.81 | 2,329,917 | +0.38(+0.25%) |
Jun 16, 2022 | 156.77 | 160.65 | 148.90 | 152.43 | 1,651,395 | -11.98(-7.29%) |
Jun 15, 2022 | 159.78 | 171.66 | 158.96 | 164.41 | 1,382,456 | +12.09(+7.94%) |
Jun 14, 2022 | 154.11 | 155.32 | 150.43 | 152.31 | 721,476 | +1.25(+0.82%) |
Jun 13, 2022 | 152.99 | 154.56 | 147.50 | 151.07 | 1,055,774 | -8.61(-5.39%) |
Jun 10, 2022 | 162.73 | 165.97 | 158.15 | 159.68 | 688,414 | -4.96(-3.01%) |
Jun 09, 2022 | 173.99 | 174.88 | 164.62 | 164.63 | 555,122 | -10.59(-6.05%) |
Jun 08, 2022 | 182.18 | 182.64 | 170.44 | 175.23 | 901,766 | -9.61(-5.20%) |
Jun 07, 2022 | 177.41 | 185.82 | 176.56 | 184.83 | 913,180 | +2.82(+1.55%) |
Jun 06, 2022 | 181.86 | 185.87 | 174.29 | 182.01 | 1,192,346 | +0.10(+0.06%) |
Jun 03, 2022 | 187.68 | 188.94 | 179.96 | 181.91 | 454,337 | -6.19(-3.29%) |
Jun 02, 2022 | 177.14 | 189.75 | 177.08 | 188.09 | 617,503 | +10.04(+5.64%) |