Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 151.10 | 152.72 | 150.21 | 150.60 | 2,288,576 | +0.39(+0.26%) |
Aug 30, 2022 | 153.52 | 154.08 | 149.88 | 150.21 | 2,028,994 | -2.33(-1.53%) |
Aug 29, 2022 | 151.81 | 153.59 | 151.31 | 152.54 | 1,587,978 | -0.95(-0.62%) |
Aug 26, 2022 | 159.74 | 160.51 | 153.06 | 153.49 | 1,784,395 | -5.86(-3.68%) |
Aug 25, 2022 | 157.98 | 159.91 | 157.37 | 159.35 | 1,300,780 | +2.68(+1.71%) |
Aug 24, 2022 | 154.58 | 157.25 | 154.58 | 156.66 | 2,028,336 | +1.26(+0.81%) |
Aug 23, 2022 | 155.12 | 157.28 | 155.12 | 155.40 | 1,455,611 | +0.71(+0.46%) |
Aug 22, 2022 | 155.03 | 156.46 | 154.25 | 154.69 | 1,447,475 | -3.39(-2.14%) |
Aug 19, 2022 | 160.09 | 160.90 | 157.60 | 158.08 | 1,431,150 | -3.59(-2.22%) |
Aug 18, 2022 | 160.33 | 162.11 | 159.70 | 161.68 | 1,116,015 | +1.45(+0.90%) |
Aug 17, 2022 | 160.64 | 161.35 | 158.57 | 160.23 | 1,482,399 | -2.32(-1.43%) |
Aug 16, 2022 | 159.18 | 162.86 | 158.87 | 162.55 | 1,912,162 | +2.99(+1.88%) |
Aug 15, 2022 | 158.52 | 160.75 | 158.11 | 159.56 | 1,334,720 | -0.87(-0.54%) |
Aug 12, 2022 | 158.40 | 160.71 | 157.32 | 160.43 | 1,690,524 | +2.88(+1.82%) |
Aug 11, 2022 | 159.91 | 160.69 | 157.13 | 157.55 | 1,354,413 | -0.11(-0.07%) |
Aug 10, 2022 | 158.23 | 159.19 | 156.73 | 157.66 | 1,514,110 | +2.40(+1.54%) |
Aug 09, 2022 | 154.56 | 156.03 | 153.19 | 155.27 | 1,533,556 | +0.51(+0.33%) |
Aug 08, 2022 | 154.07 | 157.60 | 153.90 | 154.76 | 1,479,710 | +1.23(+0.80%) |
Aug 05, 2022 | 154.23 | 155.66 | 152.47 | 153.53 | 2,194,815 | -1.94(-1.25%) |
Aug 04, 2022 | 155.89 | 156.24 | 153.69 | 155.46 | 1,367,770 | -0.34(-0.22%) |
Aug 03, 2022 | 155.76 | 157.50 | 155.09 | 155.80 | 2,302,318 | +1.08(+0.70%) |
Aug 02, 2022 | 158.60 | 158.62 | 152.13 | 154.73 | 3,272,157 | -1.30(-0.83%) |
Aug 01, 2022 | 154.49 | 156.47 | 152.92 | 156.03 | 2,096,536 | +0.73(+0.47%) |
Jul 29, 2022 | 154.02 | 156.28 | 153.15 | 155.29 | 1,980,963 | +0.71(+0.46%) |
Jul 28, 2022 | 154.62 | 156.07 | 151.42 | 154.58 | 1,747,376 | +0.48(+0.31%) |
Jul 27, 2022 | 151.64 | 155.71 | 151.40 | 154.10 | 2,721,192 | +6.41(+4.34%) |
Jul 26, 2022 | 148.71 | 149.41 | 147.22 | 147.69 | 2,078,266 | -1.91(-1.27%) |
Jul 25, 2022 | 149.42 | 150.00 | 146.87 | 149.59 | 1,578,446 | +2.03(+1.38%) |
Jul 22, 2022 | 149.12 | 151.31 | 146.95 | 147.56 | 2,311,009 | -0.09(-0.06%) |
Jul 21, 2022 | 147.65 | 148.52 | 144.48 | 147.65 | 1,817,307 | -1.56(-1.05%) |
Jul 20, 2022 | 147.42 | 150.11 | 146.67 | 149.21 | 1,976,008 | +1.64(+1.11%) |
Jul 19, 2022 | 142.85 | 147.90 | 142.70 | 147.57 | 2,588,529 | +6.19(+4.38%) |
Jul 18, 2022 | 141.97 | 145.71 | 140.50 | 141.38 | 2,074,572 | +1.21(+0.87%) |
Jul 15, 2022 | 139.44 | 141.23 | 138.51 | 140.17 | 2,119,343 | +2.51(+1.83%) |
Jul 14, 2022 | 134.90 | 138.12 | 134.89 | 137.66 | 2,452,537 | -0.02(-0.01%) |
Jul 13, 2022 | 133.24 | 138.96 | 132.69 | 137.68 | 2,390,140 | +1.56(+1.15%) |
Jul 12, 2022 | 133.89 | 138.12 | 133.89 | 136.11 | 1,730,026 | +1.41(+1.05%) |
Jul 11, 2022 | 134.06 | 135.45 | 132.15 | 134.70 | 2,210,761 | -0.04(-0.03%) |
Jul 08, 2022 | 135.60 | 135.75 | 132.55 | 134.74 | 1,668,499 | -0.86(-0.63%) |
Jul 07, 2022 | 134.42 | 136.71 | 133.93 | 135.60 | 2,062,930 | +2.96(+2.23%) |
Jul 06, 2022 | 135.87 | 136.61 | 130.58 | 132.64 | 1,923,083 | -2.97(-2.19%) |
Jul 05, 2022 | 132.90 | 135.67 | 131.02 | 135.61 | 2,420,807 | -0.48(-0.35%) |
Jul 01, 2022 | 132.73 | 136.16 | 131.63 | 136.09 | 2,088,374 | +3.10(+2.33%) |
Jun 30, 2022 | 132.12 | 135.07 | 130.12 | 132.99 | 3,455,897 | -1.68(-1.25%) |
Jun 29, 2022 | 135.61 | 136.52 | 132.71 | 134.67 | 2,715,699 | -0.94(-0.69%) |
Jun 28, 2022 | 139.56 | 142.82 | 135.43 | 135.61 | 2,292,448 | -1.47(-1.07%) |
Jun 27, 2022 | 136.50 | 137.96 | 135.27 | 137.08 | 2,103,145 | +0.78(+0.57%) |
Jun 24, 2022 | 132.00 | 137.94 | 130.31 | 136.30 | 3,145,932 | +6.19(+4.76%) |
Jun 23, 2022 | 134.61 | 134.64 | 128.10 | 130.11 | 3,396,352 | -3.32(-2.49%) |
Jun 22, 2022 | 136.34 | 138.44 | 132.97 | 133.43 | 4,205,991 | -5.01(-3.62%) |
Jun 21, 2022 | 144.55 | 144.71 | 138.04 | 138.44 | 3,431,229 | -3.57(-2.51%) |
Jun 17, 2022 | 142.60 | 144.36 | 139.63 | 142.01 | 3,352,128 | +0.07(+0.05%) |
Jun 16, 2022 | 146.52 | 147.45 | 141.38 | 141.94 | 2,670,120 | -9.43(-6.23%) |
Jun 15, 2022 | 151.32 | 153.67 | 149.72 | 151.36 | 2,097,735 | +2.52(+1.69%) |
Jun 14, 2022 | 150.44 | 151.30 | 146.94 | 148.84 | 2,727,748 | +0.12(+0.08%) |
Jun 13, 2022 | 150.58 | 151.14 | 146.54 | 148.72 | 4,121,379 | -7.60(-4.86%) |
Jun 10, 2022 | 161.37 | 163.31 | 156.21 | 156.32 | 2,798,989 | -7.61(-4.64%) |
Jun 09, 2022 | 169.24 | 169.24 | 163.92 | 163.93 | 1,482,223 | -5.42(-3.20%) |
Jun 08, 2022 | 171.38 | 171.78 | 167.96 | 169.35 | 1,731,994 | -3.90(-2.25%) |
Jun 07, 2022 | 171.87 | 173.88 | 169.81 | 173.25 | 1,366,758 | -0.42(-0.24%) |
Jun 06, 2022 | 173.07 | 175.26 | 171.40 | 173.67 | 1,426,426 | +2.89(+1.69%) |
Jun 03, 2022 | 168.96 | 171.51 | 168.15 | 170.77 | 1,401,437 | +0.22(+0.13%) |
Jun 02, 2022 | 166.96 | 170.71 | 166.60 | 170.55 | 1,789,524 | +3.75(+2.25%) |