Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 149.53 | 152.69 | 146.74 | 146.89 | 756,710 | -2.64(-1.77%) |
Aug 30, 2022 | 150.68 | 151.53 | 147.55 | 149.53 | 772,645 | -0.76(-0.51%) |
Aug 29, 2022 | 150.02 | 151.20 | 148.77 | 150.29 | 1,115,176 | -1.50(-0.99%) |
Aug 26, 2022 | 156.48 | 157.20 | 151.04 | 151.79 | 733,824 | -5.56(-3.53%) |
Aug 25, 2022 | 153.49 | 157.60 | 152.22 | 157.35 | 588,724 | +4.33(+2.83%) |
Aug 24, 2022 | 149.91 | 154.00 | 149.59 | 153.02 | 768,974 | +3.35(+2.24%) |
Aug 23, 2022 | 151.69 | 152.10 | 147.64 | 149.67 | 792,315 | -2.94(-1.93%) |
Aug 22, 2022 | 154.11 | 155.32 | 152.08 | 152.61 | 1,446,398 | -3.11(-2.00%) |
Aug 19, 2022 | 158.98 | 160.40 | 154.19 | 155.72 | 651,053 | -4.21(-2.63%) |
Aug 18, 2022 | 165.36 | 165.98 | 159.51 | 159.93 | 1,084,105 | -5.61(-3.39%) |
Aug 17, 2022 | 167.63 | 169.44 | 164.83 | 165.54 | 956,768 | -3.84(-2.27%) |
Aug 16, 2022 | 164.56 | 172.74 | 164.55 | 169.38 | 2,139,403 | +9.61(+6.01%) |
Aug 15, 2022 | 154.50 | 160.30 | 153.90 | 159.77 | 2,249,510 | +5.40(+3.50%) |
Aug 12, 2022 | 152.45 | 155.26 | 150.66 | 154.37 | 1,680,063 | +1.16(+0.76%) |
Aug 11, 2022 | 156.77 | 158.53 | 152.57 | 153.21 | 1,878,428 | -4.57(-2.90%) |
Aug 10, 2022 | 153.19 | 160.48 | 153.00 | 157.78 | 2,406,790 | +9.61(+6.49%) |
Aug 09, 2022 | 153.33 | 154.24 | 147.70 | 148.17 | 1,076,437 | -6.44(-4.17%) |
Aug 08, 2022 | 152.87 | 157.89 | 152.87 | 154.61 | 1,922,298 | +1.15(+0.75%) |
Aug 05, 2022 | 148.37 | 153.59 | 147.86 | 153.46 | 925,700 | +2.70(+1.79%) |
Aug 04, 2022 | 149.99 | 151.54 | 148.41 | 150.76 | 684,540 | +0.50(+0.33%) |
Aug 03, 2022 | 146.22 | 151.50 | 146.03 | 150.26 | 1,532,304 | +4.62(+3.17%) |
Aug 02, 2022 | 144.48 | 147.17 | 144.16 | 145.64 | 713,605 | +0.85(+0.59%) |
Aug 01, 2022 | 144.15 | 145.62 | 140.90 | 144.79 | 902,076 | +0.21(+0.15%) |
Jul 29, 2022 | 144.10 | 144.95 | 141.45 | 144.58 | 586,943 | -0.57(-0.39%) |
Jul 28, 2022 | 143.63 | 145.29 | 139.36 | 145.15 | 518,356 | +2.55(+1.79%) |
Jul 27, 2022 | 140.54 | 143.31 | 138.74 | 142.60 | 734,395 | +2.72(+1.94%) |
Jul 26, 2022 | 139.58 | 140.91 | 136.62 | 139.88 | 889,053 | +1.06(+0.76%) |
Jul 25, 2022 | 138.10 | 139.55 | 134.99 | 138.82 | 1,272,388 | -0.10(-0.07%) |
Jul 22, 2022 | 142.84 | 143.90 | 136.37 | 138.92 | 683,772 | -3.53(-2.48%) |
Jul 21, 2022 | 138.84 | 143.28 | 138.62 | 142.45 | 680,386 | +4.41(+3.19%) |
Jul 20, 2022 | 134.77 | 140.13 | 134.77 | 138.04 | 1,323,993 | +4.46(+3.34%) |
Jul 19, 2022 | 128.14 | 133.62 | 127.48 | 133.58 | 932,591 | +7.27(+5.76%) |
Jul 18, 2022 | 128.19 | 129.26 | 124.84 | 126.31 | 1,079,947 | -1.54(-1.20%) |
Jul 15, 2022 | 127.47 | 128.21 | 125.05 | 127.85 | 489,902 | +2.27(+1.81%) |
Jul 14, 2022 | 126.05 | 126.78 | 123.00 | 125.58 | 459,125 | -0.47(-0.37%) |
Jul 13, 2022 | 128.27 | 129.50 | 122.68 | 126.05 | 674,942 | -5.40(-4.11%) |
Jul 12, 2022 | 131.82 | 133.40 | 129.67 | 131.45 | 453,318 | -0.37(-0.28%) |
Jul 11, 2022 | 135.07 | 136.25 | 131.54 | 131.82 | 320,127 | -4.68(-3.43%) |
Jul 08, 2022 | 136.59 | 138.79 | 135.39 | 136.50 | 305,395 | -1.20(-0.87%) |
Jul 07, 2022 | 136.56 | 140.22 | 135.93 | 137.70 | 354,633 | +0.26(+0.19%) |
Jul 06, 2022 | 136.80 | 138.16 | 135.28 | 137.44 | 530,896 | +0.79(+0.58%) |
Jul 05, 2022 | 133.11 | 136.78 | 130.86 | 136.65 | 502,997 | +0.75(+0.55%) |
Jul 01, 2022 | 131.87 | 136.14 | 130.75 | 135.90 | 456,474 | +5.23(+4.00%) |
Jun 30, 2022 | 134.09 | 136.05 | 126.52 | 130.67 | 822,098 | -5.44(-4.00%) |
Jun 29, 2022 | 137.52 | 138.28 | 134.96 | 136.11 | 620,972 | -0.96(-0.70%) |
Jun 28, 2022 | 139.53 | 140.77 | 136.23 | 137.07 | 550,630 | -2.73(-1.95%) |
Jun 27, 2022 | 140.17 | 141.08 | 138.01 | 139.80 | 755,728 | +1.20(+0.87%) |
Jun 24, 2022 | 136.54 | 139.34 | 135.29 | 138.60 | 449,741 | +2.97(+2.19%) |
Jun 23, 2022 | 128.02 | 135.93 | 127.77 | 135.63 | 472,458 | +7.94(+6.22%) |
Jun 22, 2022 | 125.75 | 129.84 | 125.74 | 127.69 | 367,071 | +0.81(+0.64%) |
Jun 21, 2022 | 127.68 | 128.46 | 125.88 | 126.88 | 654,422 | +2.13(+1.71%) |
Jun 17, 2022 | 122.04 | 127.46 | 122.04 | 124.75 | 1,196,970 | +2.73(+2.24%) |
Jun 16, 2022 | 122.63 | 123.51 | 120.72 | 122.02 | 525,150 | -4.51(-3.56%) |
Jun 15, 2022 | 124.19 | 128.39 | 122.85 | 126.53 | 509,340 | +3.47(+2.82%) |
Jun 14, 2022 | 129.11 | 130.17 | 121.74 | 123.06 | 1,055,580 | -6.36(-4.91%) |
Jun 13, 2022 | 133.78 | 135.44 | 128.31 | 129.42 | 1,068,524 | -9.22(-6.65%) |
Jun 10, 2022 | 136.52 | 139.52 | 136.01 | 138.64 | 674,797 | -0.78(-0.56%) |
Jun 09, 2022 | 138.30 | 141.62 | 137.46 | 139.42 | 539,232 | -0.59(-0.42%) |
Jun 08, 2022 | 140.66 | 142.44 | 139.55 | 140.01 | 433,275 | -1.25(-0.88%) |
Jun 07, 2022 | 138.52 | 142.29 | 137.98 | 141.26 | 513,435 | +0.67(+0.48%) |
Jun 06, 2022 | 142.57 | 143.54 | 139.62 | 140.59 | 485,584 | +0.59(+0.42%) |
Jun 03, 2022 | 140.46 | 141.15 | 137.61 | 140.00 | 650,326 | -2.72(-1.91%) |
Jun 02, 2022 | 142.44 | 142.75 | 136.49 | 142.72 | 411,458 | +5.83(+4.26%) |