Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 126.39 | 128.61 | 126.03 | 126.61 | 2,319,283 | +0.53(+0.42%) |
Aug 30, 2022 | 129.60 | 130.56 | 125.73 | 126.09 | 2,430,659 | -2.62(-2.04%) |
Aug 29, 2022 | 129.02 | 130.29 | 128.31 | 128.71 | 1,466,345 | -1.61(-1.24%) |
Aug 26, 2022 | 135.22 | 135.79 | 130.25 | 130.32 | 1,239,953 | -4.96(-3.67%) |
Aug 25, 2022 | 133.54 | 135.40 | 133.36 | 135.28 | 1,052,569 | +2.91(+2.20%) |
Aug 24, 2022 | 131.12 | 133.36 | 131.12 | 132.37 | 1,037,421 | +1.01(+0.77%) |
Aug 23, 2022 | 131.35 | 133.04 | 131.16 | 131.36 | 1,252,581 | +0.69(+0.53%) |
Aug 22, 2022 | 131.28 | 132.89 | 130.31 | 130.66 | 1,483,232 | -3.87(-2.88%) |
Aug 19, 2022 | 135.81 | 136.70 | 134.23 | 134.53 | 1,730,673 | -3.27(-2.37%) |
Aug 18, 2022 | 136.15 | 137.88 | 135.94 | 137.80 | 950,569 | +1.30(+0.95%) |
Aug 17, 2022 | 135.97 | 137.01 | 135.34 | 136.50 | 1,301,781 | -1.55(-1.12%) |
Aug 16, 2022 | 135.27 | 138.27 | 135.27 | 138.05 | 1,167,796 | +1.99(+1.46%) |
Aug 15, 2022 | 135.33 | 137.49 | 135.33 | 136.06 | 947,297 | -0.42(-0.31%) |
Aug 12, 2022 | 134.44 | 136.55 | 133.61 | 136.48 | 1,204,451 | +2.73(+2.04%) |
Aug 11, 2022 | 134.86 | 135.72 | 133.14 | 133.75 | 1,058,483 | +1.02(+0.77%) |
Aug 10, 2022 | 133.85 | 134.24 | 132.39 | 132.73 | 1,076,726 | +2.19(+1.68%) |
Aug 09, 2022 | 129.67 | 130.55 | 127.96 | 130.53 | 1,227,662 | +0.72(+0.56%) |
Aug 08, 2022 | 130.83 | 132.03 | 129.71 | 129.81 | 1,179,013 | +0.40(+0.31%) |
Aug 05, 2022 | 128.62 | 130.99 | 128.47 | 129.41 | 1,157,641 | -0.72(-0.56%) |
Aug 04, 2022 | 129.50 | 130.19 | 128.30 | 130.14 | 1,367,578 | +0.08(+0.06%) |
Aug 03, 2022 | 128.43 | 130.99 | 128.43 | 130.06 | 1,640,114 | +2.27(+1.78%) |
Aug 02, 2022 | 126.87 | 129.62 | 125.87 | 127.78 | 2,113,986 | -0.01(-0.01%) |
Aug 01, 2022 | 126.21 | 128.30 | 125.18 | 127.79 | 1,815,118 | +0.62(+0.48%) |
Jul 29, 2022 | 127.00 | 127.64 | 125.53 | 127.18 | 1,794,480 | +0.07(+0.05%) |
Jul 28, 2022 | 128.32 | 129.26 | 124.84 | 127.11 | 2,626,968 | -1.24(-0.97%) |
Jul 27, 2022 | 125.46 | 129.36 | 124.23 | 128.35 | 4,487,828 | +8.97(+7.51%) |
Jul 26, 2022 | 120.44 | 121.04 | 119.24 | 119.38 | 2,219,289 | -1.96(-1.61%) |
Jul 25, 2022 | 120.46 | 121.52 | 118.74 | 121.34 | 1,564,049 | +1.35(+1.13%) |
Jul 22, 2022 | 121.69 | 124.23 | 119.46 | 119.99 | 2,124,771 | -1.13(-0.93%) |
Jul 21, 2022 | 119.70 | 121.78 | 118.23 | 121.12 | 1,696,889 | -0.72(-0.59%) |
Jul 20, 2022 | 119.68 | 122.74 | 119.33 | 121.83 | 1,539,301 | +1.27(+1.05%) |
Jul 19, 2022 | 118.70 | 121.41 | 118.70 | 120.56 | 1,843,447 | +3.96(+3.40%) |
Jul 18, 2022 | 116.90 | 119.49 | 116.05 | 116.60 | 2,283,605 | +1.07(+0.93%) |
Jul 15, 2022 | 114.37 | 116.27 | 113.28 | 115.53 | 2,207,211 | +3.01(+2.67%) |
Jul 14, 2022 | 111.40 | 113.32 | 110.33 | 112.52 | 2,986,206 | -0.80(-0.71%) |
Jul 13, 2022 | 109.24 | 114.40 | 108.84 | 113.32 | 2,986,056 | +1.47(+1.31%) |
Jul 12, 2022 | 111.52 | 113.67 | 111.20 | 111.85 | 2,697,226 | +1.04(+0.94%) |
Jul 11, 2022 | 110.33 | 111.13 | 108.80 | 110.81 | 1,737,482 | +0.00(+0.00%) |
Jul 08, 2022 | 112.57 | 112.76 | 109.83 | 110.81 | 1,931,873 | -2.29(-2.03%) |
Jul 07, 2022 | 110.62 | 113.97 | 110.01 | 113.11 | 2,737,814 | +4.12(+3.78%) |
Jul 06, 2022 | 111.40 | 112.52 | 107.65 | 108.98 | 2,169,060 | -2.26(-2.04%) |
Jul 05, 2022 | 109.48 | 111.46 | 108.51 | 111.25 | 2,437,982 | -0.95(-0.85%) |
Jul 01, 2022 | 110.31 | 112.26 | 109.60 | 112.20 | 1,842,904 | +1.54(+1.39%) |
Jun 30, 2022 | 110.27 | 112.41 | 108.38 | 110.66 | 3,943,234 | -1.61(-1.43%) |
Jun 29, 2022 | 113.90 | 114.61 | 110.97 | 112.27 | 2,813,794 | -2.20(-1.93%) |
Jun 28, 2022 | 117.05 | 120.46 | 114.40 | 114.48 | 1,883,978 | -1.74(-1.49%) |
Jun 27, 2022 | 115.87 | 118.17 | 114.56 | 116.21 | 2,225,835 | +0.32(+0.27%) |
Jun 24, 2022 | 111.63 | 117.12 | 111.10 | 115.90 | 2,606,547 | +6.15(+5.60%) |
Jun 23, 2022 | 111.90 | 112.00 | 107.95 | 109.75 | 3,731,897 | -1.49(-1.34%) |
Jun 22, 2022 | 112.37 | 113.64 | 110.39 | 111.24 | 3,326,810 | -2.40(-2.11%) |
Jun 21, 2022 | 117.53 | 117.53 | 113.34 | 113.64 | 2,061,049 | -1.83(-1.58%) |
Jun 17, 2022 | 115.49 | 116.52 | 112.86 | 115.47 | 2,699,951 | +0.85(+0.75%) |
Jun 16, 2022 | 117.63 | 118.18 | 113.85 | 114.61 | 2,659,024 | -6.42(-5.31%) |
Jun 15, 2022 | 120.46 | 122.76 | 119.42 | 121.04 | 2,489,756 | +2.73(+2.31%) |
Jun 14, 2022 | 119.95 | 121.18 | 117.15 | 118.31 | 2,486,837 | -1.70(-1.41%) |
Jun 13, 2022 | 122.79 | 122.96 | 118.52 | 120.01 | 3,206,318 | -6.57(-5.19%) |
Jun 10, 2022 | 131.48 | 133.51 | 126.52 | 126.58 | 2,952,585 | -8.27(-6.13%) |
Jun 09, 2022 | 139.07 | 139.07 | 134.84 | 134.85 | 1,726,987 | -4.88(-3.49%) |
Jun 08, 2022 | 140.84 | 141.88 | 139.30 | 139.73 | 1,489,486 | -3.09(-2.16%) |
Jun 07, 2022 | 141.33 | 143.12 | 139.59 | 142.82 | 1,170,136 | -0.60(-0.42%) |
Jun 06, 2022 | 142.73 | 144.68 | 140.96 | 143.41 | 1,590,782 | +2.23(+1.58%) |
Jun 03, 2022 | 139.36 | 142.08 | 138.98 | 141.18 | 1,075,359 | -0.12(-0.08%) |
Jun 02, 2022 | 137.28 | 141.41 | 137.21 | 141.30 | 1,311,845 | +3.84(+2.80%) |