Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 132.88 | 139.09 | 131.65 | 137.21 | 6,660,439 | +1.37(+1.01%) |
Aug 30, 2022 | 140.39 | 140.39 | 134.24 | 135.83 | 9,558,935 | -7.14(-4.99%) |
Aug 29, 2022 | 140.18 | 145.62 | 139.54 | 142.97 | 5,391,513 | +1.72(+1.22%) |
Aug 26, 2022 | 142.53 | 144.39 | 140.10 | 141.25 | 4,105,446 | -1.33(-0.93%) |
Aug 25, 2022 | 142.72 | 143.30 | 140.56 | 142.57 | 5,141,507 | +0.83(+0.59%) |
Aug 24, 2022 | 139.85 | 142.00 | 138.93 | 141.74 | 6,050,108 | +2.74(+1.97%) |
Aug 23, 2022 | 138.51 | 143.00 | 138.25 | 139.00 | 7,434,019 | +3.03(+2.23%) |
Aug 22, 2022 | 134.11 | 136.80 | 131.07 | 135.97 | 7,629,852 | +0.77(+0.57%) |
Aug 19, 2022 | 136.04 | 136.91 | 134.38 | 135.20 | 7,978,966 | -1.91(-1.40%) |
Aug 18, 2022 | 133.19 | 137.44 | 133.18 | 137.11 | 6,626,085 | +5.73(+4.36%) |
Aug 17, 2022 | 129.00 | 132.57 | 128.52 | 131.38 | 5,696,859 | +1.85(+1.43%) |
Aug 16, 2022 | 131.32 | 132.73 | 127.81 | 129.53 | 5,272,248 | -0.02(-0.01%) |
Aug 15, 2022 | 127.70 | 130.38 | 125.05 | 129.55 | 5,329,760 | -3.39(-2.55%) |
Aug 12, 2022 | 130.96 | 133.02 | 129.90 | 132.94 | 4,385,091 | +1.21(+0.92%) |
Aug 11, 2022 | 129.51 | 133.11 | 129.05 | 131.73 | 6,380,031 | +5.37(+4.25%) |
Aug 10, 2022 | 124.37 | 126.82 | 121.72 | 126.36 | 5,940,667 | +2.09(+1.69%) |
Aug 09, 2022 | 124.22 | 126.56 | 123.21 | 124.26 | 4,321,795 | +1.46(+1.19%) |
Aug 08, 2022 | 122.53 | 124.42 | 121.82 | 122.80 | 4,209,200 | +0.46(+0.38%) |
Aug 05, 2022 | 117.02 | 124.10 | 116.79 | 122.34 | 4,767,681 | +3.65(+3.08%) |
Aug 04, 2022 | 122.99 | 124.21 | 118.31 | 118.69 | 7,104,358 | -5.80(-4.66%) |
Aug 03, 2022 | 129.09 | 129.25 | 122.30 | 124.49 | 6,153,868 | -3.21(-2.52%) |
Aug 02, 2022 | 126.68 | 129.29 | 125.30 | 127.70 | 4,495,631 | +0.62(+0.48%) |
Aug 01, 2022 | 126.75 | 128.03 | 124.09 | 127.08 | 5,202,018 | -2.80(-2.15%) |
Jul 29, 2022 | 128.54 | 130.98 | 127.66 | 129.88 | 4,880,690 | +4.19(+3.33%) |
Jul 28, 2022 | 126.53 | 128.28 | 122.41 | 125.69 | 4,694,001 | +0.58(+0.46%) |
Jul 27, 2022 | 121.43 | 125.76 | 120.24 | 125.11 | 5,656,377 | +4.73(+3.93%) |
Jul 26, 2022 | 123.23 | 123.96 | 118.77 | 120.38 | 4,773,750 | -0.85(-0.70%) |
Jul 25, 2022 | 117.10 | 121.38 | 115.25 | 121.24 | 5,697,935 | +6.29(+5.48%) |
Jul 22, 2022 | 118.09 | 119.44 | 114.35 | 114.94 | 5,100,728 | -2.56(-2.18%) |
Jul 21, 2022 | 117.20 | 117.98 | 113.62 | 117.50 | 8,150,108 | -3.41(-2.82%) |
Jul 20, 2022 | 116.24 | 121.28 | 115.62 | 120.91 | 6,680,256 | +3.35(+2.85%) |
Jul 19, 2022 | 112.91 | 117.91 | 112.62 | 117.57 | 6,114,789 | +4.45(+3.93%) |
Jul 18, 2022 | 113.16 | 115.33 | 112.51 | 113.12 | 7,098,765 | +3.17(+2.89%) |
Jul 15, 2022 | 109.92 | 110.12 | 107.11 | 109.95 | 7,865,240 | +2.66(+2.47%) |
Jul 14, 2022 | 104.83 | 107.33 | 102.96 | 107.29 | 8,833,837 | -1.90(-1.74%) |
Jul 13, 2022 | 106.53 | 111.36 | 106.53 | 109.19 | 6,398,303 | +0.90(+0.83%) |
Jul 12, 2022 | 107.10 | 109.28 | 105.80 | 108.29 | 7,448,734 | -2.62(-2.37%) |
Jul 11, 2022 | 110.92 | 112.69 | 108.86 | 110.91 | 6,297,296 | -1.35(-1.20%) |
Jul 08, 2022 | 113.88 | 114.68 | 110.35 | 112.26 | 5,902,480 | -0.32(-0.29%) |
Jul 07, 2022 | 109.66 | 113.68 | 109.36 | 112.58 | 9,317,077 | +6.06(+5.69%) |
Jul 06, 2022 | 106.98 | 109.78 | 102.37 | 106.53 | 11,293,543 | -1.83(-1.69%) |
Jul 05, 2022 | 111.41 | 111.88 | 105.53 | 108.35 | 12,386,312 | -6.27(-5.47%) |
Jul 01, 2022 | 114.56 | 115.42 | 110.14 | 114.62 | 6,648,779 | +1.37(+1.21%) |
Jun 30, 2022 | 114.41 | 117.46 | 111.97 | 113.25 | 10,242,474 | -4.30(-3.66%) |
Jun 29, 2022 | 125.78 | 126.60 | 116.96 | 117.56 | 8,609,025 | -6.55(-5.28%) |
Jun 28, 2022 | 124.26 | 125.93 | 121.26 | 124.11 | 10,515,174 | +3.19(+2.63%) |
Jun 27, 2022 | 117.58 | 121.83 | 116.35 | 120.92 | 10,712,047 | +5.29(+4.57%) |
Jun 24, 2022 | 116.34 | 119.18 | 114.17 | 115.63 | 13,781,206 | +1.37(+1.20%) |
Jun 23, 2022 | 120.34 | 121.16 | 111.40 | 114.26 | 16,960,470 | -5.17(-4.33%) |
Jun 22, 2022 | 120.52 | 123.31 | 118.62 | 119.44 | 12,587,915 | -7.61(-5.99%) |
Jun 21, 2022 | 125.12 | 128.73 | 124.69 | 127.05 | 9,769,814 | +5.01(+4.11%) |
Jun 17, 2022 | 130.98 | 131.69 | 120.23 | 122.03 | 16,582,624 | -9.58(-7.28%) |
Jun 16, 2022 | 136.44 | 138.17 | 130.38 | 131.62 | 10,728,831 | -8.92(-6.35%) |
Jun 15, 2022 | 142.74 | 144.26 | 137.16 | 140.54 | 7,748,275 | -2.11(-1.48%) |
Jun 14, 2022 | 147.45 | 148.22 | 139.75 | 142.65 | 9,636,969 | -1.08(-0.75%) |
Jun 13, 2022 | 147.00 | 147.81 | 140.01 | 143.74 | 10,504,224 | -9.56(-6.23%) |
Jun 10, 2022 | 153.72 | 156.57 | 150.42 | 153.29 | 7,559,252 | -2.64(-1.69%) |
Jun 09, 2022 | 156.42 | 158.95 | 154.22 | 155.93 | 5,903,451 | -2.09(-1.32%) |
Jun 08, 2022 | 160.42 | 160.77 | 156.50 | 158.02 | 6,882,256 | -1.37(-0.86%) |
Jun 07, 2022 | 153.02 | 159.50 | 152.57 | 159.39 | 4,980,351 | +5.77(+3.75%) |
Jun 06, 2022 | 153.74 | 154.62 | 151.41 | 153.62 | 4,919,683 | +1.33(+0.87%) |
Jun 03, 2022 | 150.44 | 152.75 | 149.75 | 152.29 | 4,598,029 | +1.79(+1.19%) |
Jun 02, 2022 | 149.18 | 151.96 | 148.06 | 150.50 | 6,880,221 | +0.04(+0.02%) |