Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 146.13 | 147.22 | 143.08 | 143.22 | 1,067,132 | -1.97(-1.36%) |
Aug 30, 2022 | 146.60 | 147.57 | 144.68 | 145.19 | 586,409 | -1.11(-0.76%) |
Aug 29, 2022 | 145.03 | 147.48 | 144.39 | 146.29 | 439,623 | +0.53(+0.36%) |
Aug 26, 2022 | 150.27 | 150.27 | 145.72 | 145.76 | 609,043 | -4.08(-2.72%) |
Aug 25, 2022 | 149.45 | 149.99 | 148.19 | 149.84 | 459,126 | +0.76(+0.51%) |
Aug 24, 2022 | 147.70 | 149.16 | 146.89 | 149.08 | 805,983 | +1.67(+1.13%) |
Aug 23, 2022 | 149.24 | 149.24 | 145.90 | 147.41 | 897,864 | -2.30(-1.53%) |
Aug 22, 2022 | 151.07 | 152.09 | 149.10 | 149.71 | 517,795 | -2.54(-1.67%) |
Aug 19, 2022 | 152.93 | 153.84 | 151.90 | 152.25 | 642,497 | -0.91(-0.59%) |
Aug 18, 2022 | 153.50 | 153.77 | 152.13 | 153.15 | 499,430 | -0.18(-0.12%) |
Aug 17, 2022 | 153.49 | 154.31 | 152.60 | 153.34 | 483,857 | -0.54(-0.35%) |
Aug 16, 2022 | 152.57 | 154.24 | 151.99 | 153.88 | 513,458 | +0.25(+0.16%) |
Aug 15, 2022 | 152.75 | 154.18 | 152.00 | 153.63 | 455,705 | +0.88(+0.57%) |
Aug 12, 2022 | 150.76 | 152.83 | 150.21 | 152.75 | 502,296 | +3.02(+2.02%) |
Aug 11, 2022 | 151.56 | 152.63 | 149.60 | 149.73 | 624,786 | -1.51(-1.00%) |
Aug 10, 2022 | 151.34 | 151.96 | 149.56 | 151.24 | 712,440 | +1.35(+0.90%) |
Aug 09, 2022 | 149.99 | 151.67 | 149.60 | 149.89 | 640,555 | +0.21(+0.14%) |
Aug 08, 2022 | 150.75 | 152.11 | 148.63 | 149.68 | 586,172 | +0.16(+0.11%) |
Aug 05, 2022 | 152.12 | 152.31 | 147.92 | 149.52 | 805,511 | -2.88(-1.89%) |
Aug 04, 2022 | 151.66 | 152.98 | 150.11 | 152.40 | 718,270 | +0.95(+0.63%) |
Aug 03, 2022 | 149.51 | 151.86 | 147.58 | 151.45 | 785,111 | +2.09(+1.40%) |
Aug 02, 2022 | 151.71 | 152.18 | 149.27 | 149.37 | 697,658 | -1.11(-0.73%) |
Aug 01, 2022 | 148.66 | 150.55 | 148.52 | 150.47 | 592,038 | +1.14(+0.77%) |
Jul 29, 2022 | 149.60 | 151.18 | 149.04 | 149.33 | 809,547 | -0.07(-0.04%) |
Jul 28, 2022 | 145.85 | 149.43 | 144.22 | 149.40 | 996,710 | +4.07(+2.80%) |
Jul 27, 2022 | 144.81 | 145.79 | 143.46 | 145.32 | 764,143 | +0.68(+0.47%) |
Jul 26, 2022 | 143.50 | 144.82 | 142.99 | 144.64 | 711,012 | +0.70(+0.49%) |
Jul 25, 2022 | 142.32 | 144.06 | 141.69 | 143.94 | 487,087 | +1.55(+1.09%) |
Jul 22, 2022 | 141.05 | 142.92 | 140.73 | 142.39 | 704,172 | +2.18(+1.56%) |
Jul 21, 2022 | 139.05 | 140.32 | 137.69 | 140.21 | 980,877 | +1.19(+0.86%) |
Jul 20, 2022 | 141.68 | 141.68 | 138.44 | 139.02 | 858,917 | -1.98(-1.40%) |
Jul 19, 2022 | 140.59 | 141.67 | 139.81 | 141.00 | 694,523 | +1.63(+1.17%) |
Jul 18, 2022 | 142.22 | 142.22 | 139.21 | 139.37 | 671,517 | -3.36(-2.36%) |
Jul 15, 2022 | 141.88 | 143.08 | 139.64 | 142.73 | 798,087 | +1.95(+1.39%) |
Jul 14, 2022 | 139.27 | 141.02 | 139.07 | 140.78 | 788,313 | -1.42(-1.00%) |
Jul 13, 2022 | 140.91 | 143.34 | 140.48 | 142.20 | 623,954 | -0.01(-0.01%) |
Jul 12, 2022 | 143.51 | 145.96 | 141.58 | 142.21 | 571,637 | -2.06(-1.43%) |
Jul 11, 2022 | 144.50 | 145.26 | 142.21 | 144.27 | 632,048 | -0.66(-0.46%) |
Jul 08, 2022 | 146.49 | 147.16 | 144.83 | 144.93 | 455,770 | -2.28(-1.55%) |
Jul 07, 2022 | 146.15 | 148.24 | 145.11 | 147.21 | 765,070 | +0.95(+0.65%) |
Jul 06, 2022 | 144.48 | 147.50 | 143.52 | 146.26 | 666,827 | +2.49(+1.73%) |
Jul 05, 2022 | 146.75 | 146.89 | 141.92 | 143.77 | 1,279,162 | -3.63(-2.46%) |
Jul 01, 2022 | 143.64 | 149.05 | 143.26 | 147.40 | 1,539,456 | +4.48(+3.13%) |
Jun 30, 2022 | 139.77 | 143.60 | 138.39 | 142.92 | 961,399 | +2.83(+2.02%) |
Jun 29, 2022 | 139.89 | 140.52 | 138.82 | 140.09 | 698,722 | +0.69(+0.50%) |
Jun 28, 2022 | 143.23 | 143.63 | 139.28 | 139.40 | 804,333 | -3.70(-2.58%) |
Jun 27, 2022 | 142.07 | 143.34 | 141.27 | 143.09 | 917,902 | +0.59(+0.41%) |
Jun 24, 2022 | 140.29 | 142.81 | 138.98 | 142.51 | 1,123,566 | +3.61(+2.60%) |
Jun 23, 2022 | 132.56 | 139.08 | 132.34 | 138.90 | 1,182,950 | +7.27(+5.53%) |
Jun 22, 2022 | 127.93 | 133.53 | 127.93 | 131.62 | 934,074 | +2.47(+1.91%) |
Jun 21, 2022 | 127.68 | 129.72 | 127.03 | 129.16 | 993,022 | +2.50(+1.97%) |
Jun 17, 2022 | 124.56 | 127.46 | 124.36 | 126.66 | 1,707,947 | +0.92(+0.73%) |
Jun 16, 2022 | 127.37 | 128.12 | 124.81 | 125.73 | 1,113,835 | -3.98(-3.07%) |
Jun 15, 2022 | 129.40 | 131.93 | 127.19 | 129.71 | 1,105,317 | +1.49(+1.16%) |
Jun 14, 2022 | 135.18 | 135.18 | 126.97 | 128.22 | 1,352,744 | -6.91(-5.11%) |
Jun 13, 2022 | 140.09 | 140.14 | 134.64 | 135.13 | 1,087,234 | -7.31(-5.13%) |
Jun 10, 2022 | 142.27 | 143.91 | 140.37 | 142.44 | 879,692 | -2.20(-1.52%) |
Jun 09, 2022 | 147.09 | 148.76 | 144.52 | 144.64 | 733,400 | -2.92(-1.98%) |
Jun 08, 2022 | 149.73 | 150.24 | 146.90 | 147.56 | 553,771 | -3.12(-2.07%) |
Jun 07, 2022 | 148.57 | 151.03 | 147.53 | 150.68 | 862,030 | +1.68(+1.13%) |
Jun 06, 2022 | 150.02 | 151.09 | 148.83 | 149.00 | 631,192 | -0.05(-0.03%) |
Jun 03, 2022 | 147.99 | 150.31 | 147.63 | 149.05 | 800,131 | +0.09(+0.06%) |
Jun 02, 2022 | 146.74 | 149.18 | 144.28 | 148.97 | 846,132 | +3.02(+2.07%) |