Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 146.87 | 147.16 | 144.91 | 144.94 | 3,370,050 | -1.19(-0.82%) |
Aug 30, 2022 | 147.64 | 147.64 | 145.35 | 146.14 | 1,729,683 | -0.75(-0.51%) |
Aug 29, 2022 | 147.93 | 148.37 | 146.01 | 146.89 | 1,713,721 | -1.90(-1.28%) |
Aug 26, 2022 | 155.45 | 155.81 | 148.64 | 148.79 | 1,789,875 | -6.16(-3.97%) |
Aug 25, 2022 | 153.82 | 155.95 | 153.35 | 154.94 | 1,765,637 | +1.38(+0.90%) |
Aug 24, 2022 | 152.17 | 153.81 | 151.66 | 153.57 | 1,507,689 | +0.84(+0.55%) |
Aug 23, 2022 | 152.95 | 154.06 | 152.59 | 152.73 | 916,120 | +0.03(+0.02%) |
Aug 22, 2022 | 154.93 | 154.93 | 152.34 | 152.71 | 1,383,309 | -3.97(-2.54%) |
Aug 19, 2022 | 157.81 | 158.45 | 155.91 | 156.68 | 1,352,552 | -2.49(-1.56%) |
Aug 18, 2022 | 159.52 | 159.53 | 158.06 | 159.16 | 754,192 | +0.15(+0.09%) |
Aug 17, 2022 | 158.51 | 159.91 | 158.18 | 159.02 | 1,020,732 | -1.56(-0.97%) |
Aug 16, 2022 | 158.84 | 161.77 | 158.84 | 160.58 | 1,033,768 | +1.02(+0.64%) |
Aug 15, 2022 | 158.68 | 160.03 | 158.11 | 159.56 | 992,160 | -0.64(-0.40%) |
Aug 12, 2022 | 158.73 | 160.21 | 157.58 | 160.20 | 1,295,059 | +2.47(+1.56%) |
Aug 11, 2022 | 157.14 | 158.34 | 156.48 | 157.73 | 1,703,893 | +2.28(+1.46%) |
Aug 10, 2022 | 154.34 | 156.80 | 153.67 | 155.46 | 2,533,612 | +3.25(+2.13%) |
Aug 09, 2022 | 152.34 | 153.20 | 151.60 | 152.21 | 1,001,699 | -0.11(-0.07%) |
Aug 08, 2022 | 154.38 | 154.89 | 152.16 | 152.32 | 1,010,801 | -0.92(-0.60%) |
Aug 05, 2022 | 150.65 | 154.19 | 150.13 | 153.24 | 1,696,401 | +2.72(+1.80%) |
Aug 04, 2022 | 151.25 | 152.12 | 149.91 | 150.52 | 1,606,144 | -1.17(-0.77%) |
Aug 03, 2022 | 151.08 | 152.56 | 149.90 | 151.69 | 1,255,696 | +1.87(+1.25%) |
Aug 02, 2022 | 151.85 | 152.03 | 149.75 | 149.81 | 1,741,337 | -2.52(-1.66%) |
Aug 01, 2022 | 150.34 | 152.55 | 149.06 | 152.34 | 1,263,423 | +0.11(+0.07%) |
Jul 29, 2022 | 149.99 | 152.81 | 149.75 | 152.23 | 2,313,329 | +2.79(+1.87%) |
Jul 28, 2022 | 149.32 | 150.31 | 147.31 | 149.44 | 1,887,768 | -0.09(-0.06%) |
Jul 27, 2022 | 148.95 | 150.88 | 148.17 | 149.53 | 2,348,309 | +1.18(+0.79%) |
Jul 26, 2022 | 149.93 | 152.45 | 148.29 | 148.36 | 1,715,941 | -2.73(-1.81%) |
Jul 25, 2022 | 149.82 | 151.90 | 148.83 | 151.09 | 1,410,763 | +2.70(+1.82%) |
Jul 22, 2022 | 148.49 | 150.25 | 147.60 | 148.39 | 1,588,523 | +0.14(+0.09%) |
Jul 21, 2022 | 146.22 | 148.38 | 145.84 | 148.26 | 1,686,198 | +1.34(+0.91%) |
Jul 20, 2022 | 145.85 | 147.34 | 144.83 | 146.92 | 1,834,254 | -0.04(-0.03%) |
Jul 19, 2022 | 143.89 | 147.53 | 143.41 | 146.95 | 2,200,395 | +5.06(+3.57%) |
Jul 18, 2022 | 143.14 | 146.05 | 140.71 | 141.89 | 2,419,864 | +1.15(+0.81%) |
Jul 15, 2022 | 135.77 | 141.41 | 134.29 | 140.74 | 5,274,655 | +2.26(+1.63%) |
Jul 14, 2022 | 138.13 | 139.37 | 137.16 | 138.49 | 2,311,259 | -3.07(-2.17%) |
Jul 13, 2022 | 142.32 | 143.01 | 138.91 | 141.56 | 3,345,165 | -2.55(-1.77%) |
Jul 12, 2022 | 144.94 | 147.19 | 143.27 | 144.11 | 1,832,779 | -1.50(-1.03%) |
Jul 11, 2022 | 146.27 | 146.84 | 144.39 | 145.60 | 1,955,336 | -1.05(-0.72%) |
Jul 08, 2022 | 148.11 | 148.75 | 145.90 | 146.66 | 1,602,898 | -0.84(-0.57%) |
Jul 07, 2022 | 146.40 | 148.08 | 146.31 | 147.50 | 1,717,806 | +2.07(+1.42%) |
Jul 06, 2022 | 145.49 | 146.75 | 144.07 | 145.43 | 1,862,856 | -0.96(-0.66%) |
Jul 05, 2022 | 143.59 | 146.45 | 141.48 | 146.40 | 2,130,522 | -0.19(-0.13%) |
Jul 01, 2022 | 142.92 | 146.78 | 141.04 | 146.59 | 2,386,108 | +3.21(+2.24%) |
Jun 30, 2022 | 139.98 | 144.91 | 138.62 | 143.38 | 2,526,552 | +0.36(+0.25%) |
Jun 29, 2022 | 145.63 | 145.63 | 142.75 | 143.01 | 1,246,471 | -2.16(-1.49%) |
Jun 28, 2022 | 147.74 | 149.90 | 145.16 | 145.18 | 1,735,850 | -1.55(-1.05%) |
Jun 27, 2022 | 149.04 | 149.45 | 145.82 | 146.72 | 1,609,593 | -1.26(-0.85%) |
Jun 24, 2022 | 142.60 | 148.09 | 142.24 | 147.99 | 3,344,266 | +6.40(+4.52%) |
Jun 23, 2022 | 141.43 | 142.20 | 139.19 | 141.59 | 2,374,109 | -0.74(-0.52%) |
Jun 22, 2022 | 140.77 | 143.62 | 140.68 | 142.32 | 2,056,032 | +0.11(+0.08%) |
Jun 21, 2022 | 143.24 | 144.22 | 141.29 | 142.22 | 2,403,872 | +2.18(+1.56%) |
Jun 17, 2022 | 136.32 | 141.28 | 135.87 | 140.03 | 7,408,237 | +2.37(+1.72%) |
Jun 16, 2022 | 139.72 | 139.89 | 136.93 | 137.66 | 3,745,512 | -4.57(-3.21%) |
Jun 15, 2022 | 142.39 | 144.51 | 140.46 | 142.23 | 2,110,721 | +0.77(+0.55%) |
Jun 14, 2022 | 141.89 | 144.87 | 140.21 | 141.46 | 2,126,639 | +0.12(+0.08%) |
Jun 13, 2022 | 140.31 | 144.20 | 140.01 | 141.34 | 3,251,974 | -2.54(-1.77%) |
Jun 10, 2022 | 144.38 | 146.95 | 143.05 | 143.89 | 2,478,399 | -4.24(-2.87%) |
Jun 09, 2022 | 153.72 | 154.03 | 148.08 | 148.13 | 2,314,344 | -6.27(-4.06%) |
Jun 08, 2022 | 156.05 | 156.05 | 153.48 | 154.40 | 1,224,464 | -3.00(-1.91%) |
Jun 07, 2022 | 155.24 | 157.53 | 155.15 | 157.40 | 1,343,828 | +0.11(+0.07%) |
Jun 06, 2022 | 159.03 | 160.25 | 157.06 | 157.29 | 1,017,610 | -0.20(-0.13%) |
Jun 03, 2022 | 157.75 | 159.26 | 157.05 | 157.49 | 1,394,536 | -2.01(-1.26%) |
Jun 02, 2022 | 156.68 | 159.54 | 155.37 | 159.50 | 1,560,376 | +2.79(+1.78%) |