Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 140.17 | 140.64 | 138.82 | 139.04 | 1,073,919 | -0.99(-0.71%) |
Aug 30, 2022 | 142.44 | 142.58 | 139.41 | 140.03 | 669,018 | -2.03(-1.43%) |
Aug 29, 2022 | 142.13 | 143.19 | 141.79 | 142.06 | 1,489,090 | -1.35(-0.94%) |
Aug 26, 2022 | 147.99 | 148.04 | 143.22 | 143.40 | 1,290,148 | -4.45(-3.01%) |
Aug 25, 2022 | 146.22 | 147.87 | 145.84 | 147.85 | 739,202 | +2.23(+1.53%) |
Aug 24, 2022 | 144.94 | 146.27 | 144.25 | 145.62 | 1,076,807 | +0.67(+0.46%) |
Aug 23, 2022 | 145.16 | 146.39 | 144.75 | 144.95 | 485,954 | +0.05(+0.03%) |
Aug 22, 2022 | 146.05 | 146.32 | 144.50 | 144.90 | 1,433,331 | -3.35(-2.26%) |
Aug 19, 2022 | 149.72 | 150.10 | 147.79 | 148.25 | 1,099,203 | -2.99(-1.98%) |
Aug 18, 2022 | 150.69 | 151.47 | 150.11 | 151.24 | 617,381 | +0.59(+0.39%) |
Aug 17, 2022 | 151.51 | 151.84 | 149.83 | 150.66 | 791,046 | -2.51(-1.64%) |
Aug 16, 2022 | 152.28 | 153.96 | 151.89 | 153.16 | 734,384 | +0.30(+0.19%) |
Aug 15, 2022 | 151.01 | 152.88 | 150.50 | 152.87 | 2,799,539 | +0.58(+0.38%) |
Aug 12, 2022 | 150.07 | 152.40 | 149.60 | 152.29 | 1,136,025 | +3.04(+2.03%) |
Aug 11, 2022 | 149.84 | 151.40 | 149.00 | 149.25 | 1,117,001 | +0.86(+0.58%) |
Aug 10, 2022 | 147.07 | 148.75 | 146.94 | 148.39 | 1,195,754 | +3.45(+2.38%) |
Aug 09, 2022 | 145.77 | 145.86 | 144.15 | 144.94 | 851,723 | -1.32(-0.90%) |
Aug 08, 2022 | 145.65 | 147.43 | 145.61 | 146.25 | 1,581,926 | +1.46(+1.01%) |
Aug 05, 2022 | 142.83 | 144.94 | 142.56 | 144.79 | 815,571 | +0.84(+0.58%) |
Aug 04, 2022 | 144.53 | 144.58 | 143.57 | 143.96 | 857,215 | -0.44(-0.31%) |
Aug 03, 2022 | 143.56 | 144.82 | 143.19 | 144.40 | 933,064 | +1.70(+1.19%) |
Aug 02, 2022 | 143.09 | 144.40 | 142.27 | 142.70 | 1,414,557 | -0.80(-0.56%) |
Aug 01, 2022 | 142.52 | 144.27 | 141.42 | 143.50 | 975,789 | +0.07(+0.05%) |
Jul 29, 2022 | 142.64 | 143.81 | 142.09 | 143.43 | 1,113,368 | +0.88(+0.62%) |
Jul 28, 2022 | 141.40 | 142.69 | 139.72 | 142.54 | 1,230,551 | +1.64(+1.17%) |
Jul 27, 2022 | 138.90 | 141.46 | 138.45 | 140.90 | 660,661 | +2.95(+2.14%) |
Jul 26, 2022 | 138.14 | 138.53 | 137.50 | 137.95 | 631,231 | -0.62(-0.45%) |
Jul 25, 2022 | 138.11 | 138.94 | 137.11 | 138.58 | 989,874 | +1.06(+0.77%) |
Jul 22, 2022 | 139.66 | 140.03 | 136.41 | 137.52 | 1,840,809 | -1.76(-1.26%) |
Jul 21, 2022 | 138.34 | 139.34 | 136.78 | 139.28 | 1,360,830 | +0.18(+0.13%) |
Jul 20, 2022 | 137.12 | 139.34 | 137.05 | 139.09 | 1,157,763 | +1.74(+1.27%) |
Jul 19, 2022 | 134.47 | 137.60 | 134.47 | 137.36 | 1,331,717 | +4.50(+3.39%) |
Jul 18, 2022 | 134.40 | 135.28 | 132.52 | 132.86 | 1,262,261 | -0.03(-0.02%) |
Jul 15, 2022 | 132.07 | 133.14 | 130.10 | 132.89 | 1,377,547 | +2.79(+2.14%) |
Jul 14, 2022 | 129.78 | 130.35 | 128.44 | 130.10 | 1,571,102 | -1.55(-1.18%) |
Jul 13, 2022 | 130.25 | 132.22 | 129.90 | 131.65 | 909,611 | -0.39(-0.30%) |
Jul 12, 2022 | 131.24 | 133.39 | 131.24 | 132.04 | 1,321,373 | +0.25(+0.19%) |
Jul 11, 2022 | 133.28 | 133.68 | 131.47 | 131.79 | 836,205 | -2.28(-1.70%) |
Jul 08, 2022 | 134.13 | 135.13 | 132.87 | 134.07 | 733,449 | -0.14(-0.11%) |
Jul 07, 2022 | 132.97 | 134.65 | 132.91 | 134.21 | 754,261 | +2.31(+1.75%) |
Jul 06, 2022 | 132.71 | 133.53 | 130.52 | 131.91 | 1,395,388 | -1.18(-0.89%) |
Jul 05, 2022 | 130.69 | 133.15 | 128.75 | 133.09 | 1,547,612 | +0.35(+0.27%) |
Jul 01, 2022 | 130.47 | 132.98 | 129.70 | 132.73 | 1,280,031 | +1.89(+1.45%) |
Jun 30, 2022 | 129.60 | 131.95 | 128.71 | 130.84 | 2,197,623 | -0.69(-0.53%) |
Jun 29, 2022 | 132.99 | 133.18 | 130.35 | 131.53 | 1,879,610 | -1.51(-1.13%) |
Jun 28, 2022 | 135.88 | 137.12 | 132.97 | 133.04 | 978,258 | -2.08(-1.54%) |
Jun 27, 2022 | 135.45 | 136.18 | 134.23 | 135.12 | 1,491,992 | +0.60(+0.44%) |
Jun 24, 2022 | 131.85 | 134.79 | 131.71 | 134.52 | 2,978,443 | +3.59(+2.75%) |
Jun 23, 2022 | 131.10 | 131.58 | 128.90 | 130.93 | 1,260,991 | +0.04(+0.03%) |
Jun 22, 2022 | 129.75 | 132.03 | 129.61 | 130.89 | 1,646,911 | -0.80(-0.61%) |
Jun 21, 2022 | 131.40 | 133.19 | 130.69 | 131.69 | 1,466,594 | +2.11(+1.62%) |
Jun 17, 2022 | 129.77 | 131.55 | 128.34 | 129.58 | 1,264,937 | +0.35(+0.27%) |
Jun 16, 2022 | 132.34 | 132.71 | 128.52 | 129.23 | 2,455,864 | -6.08(-4.50%) |
Jun 15, 2022 | 134.84 | 136.94 | 133.23 | 135.31 | 979,623 | +1.54(+1.15%) |
Jun 14, 2022 | 134.83 | 135.42 | 132.42 | 133.77 | 1,493,849 | -0.56(-0.42%) |
Jun 13, 2022 | 136.79 | 138.02 | 133.70 | 134.33 | 2,192,598 | -6.44(-4.57%) |
Jun 10, 2022 | 142.11 | 142.59 | 139.92 | 140.77 | 1,240,541 | -3.39(-2.35%) |
Jun 09, 2022 | 146.46 | 146.62 | 144.13 | 144.16 | 1,625,626 | -2.80(-1.90%) |
Jun 08, 2022 | 148.93 | 149.07 | 146.21 | 146.96 | 1,782,297 | -2.56(-1.71%) |
Jun 07, 2022 | 146.26 | 149.63 | 146.10 | 149.51 | 1,248,489 | +2.16(+1.47%) |
Jun 06, 2022 | 147.86 | 147.98 | 146.72 | 147.35 | 1,315,634 | +0.86(+0.59%) |
Jun 03, 2022 | 146.50 | 147.03 | 145.69 | 146.49 | 1,274,345 | -0.96(-0.65%) |
Jun 02, 2022 | 145.11 | 147.45 | 144.54 | 147.45 | 871,769 | +2.50(+1.72%) |