Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 149.25 | 149.58 | 146.25 | 146.37 | 1,239,943 | -1.69(-1.14%) |
Aug 30, 2022 | 151.14 | 151.64 | 147.94 | 148.07 | 484,945 | -2.70(-1.79%) |
Aug 29, 2022 | 151.25 | 152.37 | 150.77 | 150.77 | 468,099 | -1.61(-1.06%) |
Aug 26, 2022 | 155.43 | 155.43 | 152.26 | 152.38 | 420,109 | -2.69(-1.73%) |
Aug 25, 2022 | 153.08 | 155.13 | 152.24 | 155.06 | 529,184 | +2.87(+1.88%) |
Aug 24, 2022 | 152.36 | 154.83 | 152.02 | 152.20 | 1,050,961 | -0.08(-0.05%) |
Aug 23, 2022 | 156.31 | 156.73 | 152.24 | 152.28 | 606,595 | -4.43(-2.83%) |
Aug 22, 2022 | 159.24 | 159.85 | 156.38 | 156.70 | 535,499 | -3.62(-2.26%) |
Aug 19, 2022 | 160.51 | 161.46 | 159.58 | 160.32 | 552,758 | -0.82(-0.51%) |
Aug 18, 2022 | 163.57 | 163.57 | 160.52 | 161.14 | 479,408 | -2.04(-1.25%) |
Aug 17, 2022 | 162.43 | 163.97 | 161.33 | 163.18 | 551,923 | +0.25(+0.15%) |
Aug 16, 2022 | 162.68 | 164.43 | 162.33 | 162.93 | 464,188 | -0.18(-0.11%) |
Aug 15, 2022 | 164.06 | 164.10 | 162.51 | 163.11 | 548,204 | -0.38(-0.23%) |
Aug 12, 2022 | 161.68 | 163.58 | 160.88 | 163.49 | 640,605 | +3.50(+2.19%) |
Aug 11, 2022 | 161.46 | 161.81 | 159.76 | 159.99 | 635,108 | -1.02(-0.63%) |
Aug 10, 2022 | 159.21 | 161.34 | 158.26 | 161.01 | 656,623 | +3.28(+2.08%) |
Aug 09, 2022 | 156.46 | 157.94 | 155.60 | 157.73 | 656,950 | +1.55(+0.99%) |
Aug 08, 2022 | 155.80 | 157.56 | 154.71 | 156.18 | 670,351 | +1.75(+1.13%) |
Aug 05, 2022 | 153.75 | 154.86 | 153.21 | 154.43 | 453,639 | -0.38(-0.25%) |
Aug 04, 2022 | 154.26 | 155.24 | 152.67 | 154.81 | 688,035 | +0.96(+0.63%) |
Aug 03, 2022 | 154.63 | 156.68 | 153.74 | 153.85 | 695,207 | -0.29(-0.19%) |
Aug 02, 2022 | 155.14 | 157.04 | 154.04 | 154.14 | 926,752 | -0.70(-0.45%) |
Aug 01, 2022 | 155.81 | 156.18 | 154.06 | 154.84 | 593,005 | -1.30(-0.83%) |
Jul 29, 2022 | 155.58 | 156.74 | 154.08 | 156.13 | 762,419 | +0.55(+0.36%) |
Jul 28, 2022 | 152.64 | 156.26 | 152.47 | 155.58 | 809,253 | +3.63(+2.39%) |
Jul 27, 2022 | 153.84 | 154.99 | 150.47 | 151.95 | 658,558 | -1.29(-0.84%) |
Jul 26, 2022 | 150.93 | 153.40 | 149.60 | 153.24 | 997,391 | +0.70(+0.46%) |
Jul 25, 2022 | 152.50 | 153.56 | 151.22 | 152.53 | 601,420 | -0.32(-0.21%) |
Jul 22, 2022 | 153.56 | 155.46 | 152.17 | 152.86 | 573,671 | +0.15(+0.10%) |
Jul 21, 2022 | 149.94 | 152.70 | 149.05 | 152.70 | 761,334 | +3.21(+2.15%) |
Jul 20, 2022 | 150.06 | 151.56 | 148.35 | 149.49 | 791,581 | -0.55(-0.37%) |
Jul 19, 2022 | 152.36 | 152.36 | 143.86 | 150.05 | 1,116,261 | -1.52(-1.00%) |
Jul 18, 2022 | 153.73 | 153.73 | 150.90 | 151.57 | 422,144 | -1.29(-0.84%) |
Jul 15, 2022 | 153.93 | 154.59 | 151.61 | 152.86 | 549,187 | +0.94(+0.62%) |
Jul 14, 2022 | 150.03 | 152.83 | 150.03 | 151.91 | 286,409 | -0.91(-0.59%) |
Jul 13, 2022 | 150.99 | 153.21 | 149.15 | 152.82 | 394,083 | +0.64(+0.42%) |
Jul 12, 2022 | 152.24 | 153.66 | 150.83 | 152.18 | 472,515 | -0.71(-0.47%) |
Jul 11, 2022 | 152.63 | 153.39 | 151.41 | 152.89 | 385,556 | +0.17(+0.11%) |
Jul 08, 2022 | 153.26 | 154.11 | 152.18 | 152.72 | 257,661 | -1.31(-0.85%) |
Jul 07, 2022 | 155.03 | 155.66 | 153.46 | 154.04 | 437,182 | -0.01(-0.01%) |
Jul 06, 2022 | 153.76 | 156.08 | 152.86 | 154.05 | 396,196 | +0.63(+0.41%) |
Jul 05, 2022 | 152.62 | 153.64 | 150.24 | 153.42 | 387,015 | -0.53(-0.35%) |
Jul 01, 2022 | 151.23 | 154.01 | 150.88 | 153.95 | 453,581 | +2.20(+1.45%) |
Jun 30, 2022 | 151.52 | 153.78 | 150.53 | 151.75 | 703,688 | -0.50(-0.33%) |
Jun 29, 2022 | 152.76 | 153.26 | 150.47 | 152.26 | 427,713 | -1.42(-0.92%) |
Jun 28, 2022 | 154.54 | 156.11 | 153.41 | 153.68 | 530,242 | +0.25(+0.16%) |
Jun 27, 2022 | 153.84 | 156.19 | 152.10 | 153.43 | 437,683 | -0.76(-0.49%) |
Jun 24, 2022 | 153.58 | 154.67 | 151.85 | 154.19 | 712,404 | +1.54(+1.01%) |
Jun 23, 2022 | 147.82 | 153.38 | 147.82 | 152.64 | 568,857 | +5.02(+3.40%) |
Jun 22, 2022 | 144.58 | 149.76 | 144.58 | 147.62 | 570,927 | +1.16(+0.79%) |
Jun 21, 2022 | 145.41 | 149.45 | 145.41 | 146.47 | 848,448 | +1.30(+0.89%) |
Jun 17, 2022 | 145.17 | 147.13 | 143.96 | 145.17 | 1,676,023 | +0.51(+0.35%) |
Jun 16, 2022 | 142.25 | 145.81 | 142.25 | 144.66 | 667,597 | -0.99(-0.68%) |
Jun 15, 2022 | 143.79 | 147.97 | 143.79 | 145.65 | 725,442 | +2.60(+1.82%) |
Jun 14, 2022 | 142.94 | 144.52 | 140.78 | 143.05 | 788,025 | +0.12(+0.09%) |
Jun 13, 2022 | 144.85 | 145.56 | 141.74 | 142.93 | 515,765 | -4.83(-3.27%) |
Jun 10, 2022 | 147.84 | 149.01 | 146.45 | 147.76 | 328,702 | -1.90(-1.27%) |
Jun 09, 2022 | 151.42 | 153.31 | 149.56 | 149.66 | 427,285 | -2.44(-1.61%) |
Jun 08, 2022 | 155.43 | 155.54 | 151.34 | 152.10 | 376,248 | -4.19(-2.68%) |
Jun 07, 2022 | 152.67 | 156.41 | 152.07 | 156.29 | 418,527 | +3.03(+1.98%) |
Jun 06, 2022 | 158.30 | 158.85 | 151.59 | 153.26 | 646,291 | -3.74(-2.38%) |
Jun 03, 2022 | 157.25 | 158.05 | 156.11 | 157.00 | 651,522 | -1.26(-0.80%) |
Jun 02, 2022 | 155.43 | 158.49 | 154.72 | 158.26 | 611,044 | +2.46(+1.58%) |