Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 137.00 | 137.28 | 134.38 | 134.51 | 190,274 | -1.17(-0.86%) |
Aug 30, 2022 | 138.25 | 138.95 | 134.85 | 135.68 | 315,337 | -1.59(-1.15%) |
Aug 29, 2022 | 137.56 | 138.05 | 135.83 | 137.27 | 131,499 | -1.45(-1.04%) |
Aug 26, 2022 | 142.47 | 142.93 | 138.72 | 138.72 | 135,313 | -4.08(-2.86%) |
Aug 25, 2022 | 142.36 | 143.82 | 141.74 | 142.80 | 139,912 | +0.87(+0.61%) |
Aug 24, 2022 | 140.50 | 142.68 | 140.02 | 141.92 | 190,283 | +1.34(+0.95%) |
Aug 23, 2022 | 140.81 | 142.35 | 139.64 | 140.59 | 175,426 | -0.02(-0.01%) |
Aug 22, 2022 | 141.69 | 142.03 | 140.42 | 140.61 | 286,111 | -2.82(-1.97%) |
Aug 19, 2022 | 146.31 | 146.90 | 142.82 | 143.43 | 241,220 | -2.85(-1.95%) |
Aug 18, 2022 | 145.55 | 147.16 | 145.36 | 146.28 | 305,564 | +0.91(+0.63%) |
Aug 17, 2022 | 147.46 | 148.49 | 145.16 | 145.37 | 213,868 | -3.14(-2.11%) |
Aug 16, 2022 | 147.70 | 150.16 | 147.66 | 148.51 | 191,313 | -0.53(-0.36%) |
Aug 15, 2022 | 146.08 | 149.81 | 145.82 | 149.05 | 285,482 | +2.62(+1.79%) |
Aug 12, 2022 | 145.40 | 146.57 | 145.22 | 146.42 | 194,904 | +1.73(+1.20%) |
Aug 11, 2022 | 144.86 | 146.46 | 144.65 | 144.69 | 338,430 | -0.33(-0.22%) |
Aug 10, 2022 | 143.78 | 146.46 | 143.35 | 145.01 | 394,304 | +4.36(+3.10%) |
Aug 09, 2022 | 144.99 | 145.53 | 140.32 | 140.66 | 509,277 | -3.83(-2.65%) |
Aug 08, 2022 | 144.02 | 145.71 | 142.04 | 144.49 | 318,404 | +0.29(+0.20%) |
Aug 05, 2022 | 146.55 | 146.87 | 143.20 | 144.20 | 314,299 | -4.22(-2.84%) |
Aug 04, 2022 | 147.62 | 152.24 | 146.98 | 148.42 | 346,335 | -2.29(-1.52%) |
Aug 03, 2022 | 152.59 | 153.13 | 149.00 | 150.71 | 381,658 | -0.96(-0.63%) |
Aug 02, 2022 | 151.00 | 152.87 | 150.00 | 151.67 | 284,451 | +0.13(+0.08%) |
Aug 01, 2022 | 150.50 | 152.49 | 149.48 | 151.54 | 317,095 | -0.27(-0.18%) |
Jul 29, 2022 | 151.19 | 153.95 | 150.37 | 151.81 | 273,830 | +0.62(+0.41%) |
Jul 28, 2022 | 146.38 | 152.03 | 146.38 | 151.19 | 192,888 | +4.79(+3.27%) |
Jul 27, 2022 | 145.65 | 147.37 | 144.97 | 146.39 | 202,638 | +0.97(+0.67%) |
Jul 26, 2022 | 144.17 | 145.53 | 143.60 | 145.42 | 192,743 | +1.32(+0.91%) |
Jul 25, 2022 | 143.51 | 144.38 | 142.25 | 144.10 | 176,738 | +0.60(+0.42%) |
Jul 22, 2022 | 143.44 | 144.91 | 142.22 | 143.50 | 175,751 | -0.16(-0.11%) |
Jul 21, 2022 | 142.04 | 143.72 | 140.32 | 143.66 | 199,603 | +2.13(+1.50%) |
Jul 20, 2022 | 140.14 | 142.27 | 139.38 | 141.53 | 205,085 | +1.54(+1.10%) |
Jul 19, 2022 | 137.31 | 140.09 | 135.94 | 139.98 | 162,394 | +4.71(+3.48%) |
Jul 18, 2022 | 136.39 | 137.97 | 134.95 | 135.28 | 223,048 | -1.01(-0.74%) |
Jul 15, 2022 | 135.63 | 136.58 | 133.99 | 136.29 | 220,486 | +2.69(+2.02%) |
Jul 14, 2022 | 131.88 | 133.92 | 130.19 | 133.59 | 221,287 | +0.13(+0.10%) |
Jul 13, 2022 | 131.50 | 134.94 | 131.50 | 133.47 | 221,725 | -0.26(-0.19%) |
Jul 12, 2022 | 136.93 | 139.04 | 133.36 | 133.72 | 254,035 | -3.84(-2.79%) |
Jul 11, 2022 | 137.97 | 138.49 | 136.52 | 137.57 | 236,041 | -0.21(-0.15%) |
Jul 08, 2022 | 137.92 | 138.54 | 136.31 | 137.77 | 365,240 | -1.08(-0.78%) |
Jul 07, 2022 | 136.95 | 139.49 | 136.68 | 138.85 | 385,566 | +3.01(+2.22%) |
Jul 06, 2022 | 136.58 | 137.60 | 134.78 | 135.84 | 587,524 | -0.67(-0.49%) |
Jul 05, 2022 | 135.47 | 137.63 | 133.29 | 136.52 | 391,210 | -0.95(-0.69%) |
Jul 01, 2022 | 135.77 | 138.62 | 135.77 | 137.47 | 305,208 | +2.22(+1.64%) |
Jun 30, 2022 | 132.36 | 136.01 | 130.35 | 135.25 | 459,248 | +1.64(+1.23%) |
Jun 29, 2022 | 131.47 | 133.87 | 129.35 | 133.60 | 299,523 | +1.93(+1.47%) |
Jun 28, 2022 | 137.57 | 139.21 | 131.49 | 131.67 | 384,059 | -6.60(-4.77%) |
Jun 27, 2022 | 136.13 | 140.70 | 132.75 | 138.27 | 778,390 | +2.61(+1.92%) |
Jun 24, 2022 | 125.79 | 135.67 | 125.67 | 135.66 | 6,969,782 | +10.45(+8.34%) |
Jun 23, 2022 | 122.31 | 125.68 | 120.44 | 125.22 | 496,810 | +3.38(+2.77%) |
Jun 22, 2022 | 119.65 | 122.66 | 119.65 | 121.84 | 426,963 | +0.33(+0.27%) |
Jun 21, 2022 | 120.38 | 123.28 | 119.36 | 121.51 | 481,836 | +2.25(+1.89%) |
Jun 17, 2022 | 120.11 | 121.08 | 118.51 | 119.26 | 622,875 | +0.93(+0.79%) |
Jun 16, 2022 | 122.16 | 122.64 | 117.42 | 118.33 | 297,814 | -6.87(-5.49%) |
Jun 15, 2022 | 124.80 | 127.24 | 122.20 | 125.20 | 432,459 | +1.76(+1.43%) |
Jun 14, 2022 | 126.09 | 127.18 | 122.35 | 123.44 | 414,421 | -2.24(-1.78%) |
Jun 13, 2022 | 124.49 | 126.63 | 123.45 | 125.68 | 334,350 | -2.37(-1.85%) |
Jun 10, 2022 | 127.70 | 129.31 | 125.36 | 128.05 | 242,963 | -1.84(-1.42%) |
Jun 09, 2022 | 131.44 | 132.85 | 129.64 | 129.89 | 271,522 | -1.82(-1.38%) |
Jun 08, 2022 | 136.24 | 136.60 | 130.35 | 131.71 | 431,611 | -4.73(-3.46%) |
Jun 07, 2022 | 133.17 | 136.57 | 132.81 | 136.44 | 410,841 | +1.41(+1.04%) |
Jun 06, 2022 | 137.54 | 138.40 | 134.51 | 135.03 | 285,775 | -2.10(-1.53%) |
Jun 03, 2022 | 136.81 | 138.19 | 136.34 | 137.13 | 248,418 | -1.53(-1.10%) |
Jun 02, 2022 | 134.40 | 138.68 | 134.40 | 138.66 | 316,226 | +4.82(+3.60%) |