Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 141.68 | 142.71 | 138.84 | 138.99 | 683,316 | -0.27(-0.19%) |
Aug 30, 2022 | 141.23 | 142.35 | 137.75 | 139.26 | 486,093 | -0.79(-0.56%) |
Aug 29, 2022 | 140.15 | 142.48 | 139.71 | 140.05 | 427,633 | -1.67(-1.18%) |
Aug 26, 2022 | 147.48 | 148.06 | 141.72 | 141.72 | 541,711 | -5.87(-3.98%) |
Aug 25, 2022 | 144.85 | 147.62 | 144.31 | 147.59 | 509,756 | +4.08(+2.84%) |
Aug 24, 2022 | 141.95 | 144.87 | 141.88 | 143.51 | 282,652 | +1.32(+0.93%) |
Aug 23, 2022 | 142.79 | 145.10 | 142.09 | 142.19 | 472,112 | -1.36(-0.95%) |
Aug 22, 2022 | 144.99 | 145.81 | 143.10 | 143.55 | 504,356 | -4.51(-3.05%) |
Aug 19, 2022 | 150.68 | 150.68 | 147.23 | 148.06 | 489,568 | -4.77(-3.12%) |
Aug 18, 2022 | 152.33 | 153.39 | 151.00 | 152.83 | 330,469 | +0.91(+0.60%) |
Aug 17, 2022 | 153.12 | 153.82 | 150.95 | 151.92 | 382,933 | -3.70(-2.38%) |
Aug 16, 2022 | 155.06 | 156.66 | 152.82 | 155.62 | 236,311 | -0.31(-0.20%) |
Aug 15, 2022 | 154.08 | 156.42 | 154.08 | 155.93 | 490,565 | +0.85(+0.55%) |
Aug 12, 2022 | 153.30 | 155.13 | 152.49 | 155.08 | 296,781 | +3.34(+2.20%) |
Aug 11, 2022 | 155.31 | 156.71 | 151.24 | 151.74 | 396,185 | -1.73(-1.13%) |
Aug 10, 2022 | 151.94 | 153.67 | 151.16 | 153.47 | 483,573 | +6.39(+4.34%) |
Aug 09, 2022 | 149.10 | 149.20 | 146.14 | 147.08 | 892,207 | -3.32(-2.21%) |
Aug 08, 2022 | 150.26 | 153.94 | 149.85 | 150.40 | 579,781 | +1.20(+0.80%) |
Aug 05, 2022 | 146.36 | 150.20 | 146.06 | 149.20 | 1,911,432 | +0.61(+0.41%) |
Aug 04, 2022 | 147.69 | 148.69 | 146.20 | 148.59 | 420,682 | +0.56(+0.38%) |
Aug 03, 2022 | 144.39 | 148.43 | 144.39 | 148.03 | 574,950 | +4.63(+3.23%) |
Aug 02, 2022 | 141.64 | 145.10 | 141.29 | 143.40 | 394,117 | +1.37(+0.96%) |
Aug 01, 2022 | 140.74 | 144.03 | 139.12 | 142.03 | 351,602 | +0.24(+0.17%) |
Jul 29, 2022 | 140.24 | 142.07 | 138.92 | 141.79 | 433,495 | +2.49(+1.79%) |
Jul 28, 2022 | 137.29 | 139.30 | 135.05 | 139.30 | 407,579 | +1.06(+0.77%) |
Jul 27, 2022 | 134.38 | 138.92 | 133.85 | 138.24 | 812,792 | +7.12(+5.43%) |
Jul 26, 2022 | 134.26 | 134.26 | 130.80 | 131.12 | 656,494 | -4.90(-3.60%) |
Jul 25, 2022 | 137.26 | 137.28 | 134.88 | 136.02 | 250,221 | -1.18(-0.86%) |
Jul 22, 2022 | 140.84 | 142.96 | 136.39 | 137.20 | 524,935 | -6.03(-4.21%) |
Jul 21, 2022 | 140.40 | 143.23 | 139.55 | 143.23 | 498,353 | +2.12(+1.50%) |
Jul 20, 2022 | 137.08 | 141.94 | 137.08 | 141.11 | 525,610 | +4.66(+3.42%) |
Jul 19, 2022 | 133.81 | 136.64 | 132.27 | 136.45 | 380,315 | +4.70(+3.57%) |
Jul 18, 2022 | 133.40 | 135.37 | 131.25 | 131.75 | 510,544 | -0.22(-0.17%) |
Jul 15, 2022 | 129.87 | 132.20 | 128.80 | 131.97 | 309,499 | +4.08(+3.19%) |
Jul 14, 2022 | 128.90 | 129.48 | 126.32 | 127.89 | 353,210 | -2.42(-1.86%) |
Jul 13, 2022 | 127.81 | 131.94 | 126.96 | 130.31 | 424,032 | -0.38(-0.29%) |
Jul 12, 2022 | 133.28 | 135.18 | 129.99 | 130.69 | 361,939 | -2.06(-1.55%) |
Jul 11, 2022 | 135.78 | 135.78 | 132.16 | 132.75 | 230,682 | -4.68(-3.41%) |
Jul 08, 2022 | 136.17 | 139.00 | 134.87 | 137.43 | 277,509 | -0.69(-0.50%) |
Jul 07, 2022 | 134.72 | 138.49 | 134.56 | 138.12 | 378,908 | +3.57(+2.65%) |
Jul 06, 2022 | 135.09 | 136.52 | 133.20 | 134.55 | 810,532 | -0.40(-0.30%) |
Jul 05, 2022 | 127.76 | 135.02 | 126.41 | 134.95 | 713,735 | +5.24(+4.04%) |
Jul 01, 2022 | 126.98 | 129.81 | 126.42 | 129.71 | 600,937 | +2.68(+2.11%) |
Jun 30, 2022 | 128.56 | 128.95 | 124.28 | 127.03 | 475,700 | -3.23(-2.48%) |
Jun 29, 2022 | 130.28 | 131.43 | 128.50 | 130.26 | 522,901 | -0.11(-0.08%) |
Jun 28, 2022 | 136.17 | 137.53 | 130.28 | 130.37 | 389,676 | -5.67(-4.17%) |
Jun 27, 2022 | 138.89 | 139.49 | 135.29 | 136.04 | 517,045 | -2.49(-1.80%) |
Jun 24, 2022 | 133.23 | 138.54 | 133.05 | 138.53 | 1,896,775 | +6.71(+5.09%) |
Jun 23, 2022 | 128.86 | 132.29 | 127.50 | 131.82 | 518,672 | +3.94(+3.08%) |
Jun 22, 2022 | 125.66 | 130.38 | 125.60 | 127.88 | 531,513 | +0.67(+0.53%) |
Jun 21, 2022 | 127.52 | 129.79 | 127.04 | 127.21 | 495,432 | +1.93(+1.54%) |
Jun 17, 2022 | 122.74 | 126.51 | 122.51 | 125.28 | 1,309,071 | +3.05(+2.50%) |
Jun 16, 2022 | 124.77 | 125.55 | 121.28 | 122.23 | 691,240 | -6.34(-4.93%) |
Jun 15, 2022 | 125.72 | 130.51 | 125.38 | 128.57 | 985,576 | +4.57(+3.69%) |
Jun 14, 2022 | 125.74 | 126.86 | 122.89 | 124.00 | 772,607 | -0.87(-0.70%) |
Jun 13, 2022 | 127.81 | 129.25 | 124.40 | 124.87 | 1,054,931 | -7.85(-5.91%) |
Jun 10, 2022 | 135.62 | 136.19 | 132.17 | 132.72 | 1,200,344 | -6.68(-4.79%) |
Jun 09, 2022 | 143.58 | 144.69 | 139.38 | 139.40 | 443,677 | -5.33(-3.68%) |
Jun 08, 2022 | 144.17 | 146.53 | 144.04 | 144.73 | 320,661 | +0.11(+0.08%) |
Jun 07, 2022 | 141.42 | 144.93 | 141.10 | 144.62 | 524,185 | +1.33(+0.93%) |
Jun 06, 2022 | 144.88 | 145.90 | 142.18 | 143.29 | 423,607 | +0.68(+0.48%) |
Jun 03, 2022 | 144.24 | 145.44 | 142.15 | 142.61 | 407,421 | -3.65(-2.50%) |
Jun 02, 2022 | 139.12 | 146.79 | 138.90 | 146.26 | 463,233 | +6.82(+4.89%) |