Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 151.12 | 152.75 | 150.23 | 150.62 | 2,288,189 | +0.39(+0.26%) |
Aug 30, 2022 | 153.54 | 154.10 | 149.90 | 150.23 | 2,028,651 | -2.33(-1.53%) |
Aug 29, 2022 | 151.84 | 153.61 | 151.33 | 152.56 | 1,587,709 | -0.95(-0.62%) |
Aug 26, 2022 | 159.77 | 160.54 | 153.08 | 153.51 | 1,784,093 | -5.86(-3.68%) |
Aug 25, 2022 | 158.00 | 159.93 | 157.40 | 159.37 | 1,300,560 | +2.68(+1.71%) |
Aug 24, 2022 | 154.60 | 157.28 | 154.60 | 156.69 | 2,027,993 | +1.26(+0.81%) |
Aug 23, 2022 | 155.15 | 157.31 | 155.14 | 155.43 | 1,455,365 | +0.71(+0.46%) |
Aug 22, 2022 | 155.05 | 156.48 | 154.28 | 154.72 | 1,447,230 | -3.39(-2.14%) |
Aug 19, 2022 | 160.12 | 160.92 | 157.63 | 158.11 | 1,430,908 | -3.60(-2.22%) |
Aug 18, 2022 | 160.35 | 162.14 | 159.73 | 161.71 | 1,115,827 | +1.45(+0.90%) |
Aug 17, 2022 | 160.67 | 161.38 | 158.60 | 160.26 | 1,482,149 | -2.32(-1.43%) |
Aug 16, 2022 | 159.20 | 162.89 | 158.90 | 162.58 | 1,911,839 | +2.99(+1.88%) |
Aug 15, 2022 | 158.55 | 160.78 | 158.14 | 159.59 | 1,334,494 | -0.87(-0.54%) |
Aug 12, 2022 | 158.43 | 160.74 | 157.35 | 160.46 | 1,690,238 | +2.88(+1.83%) |
Aug 11, 2022 | 159.94 | 160.72 | 157.16 | 157.58 | 1,354,184 | -0.11(-0.07%) |
Aug 10, 2022 | 158.25 | 159.21 | 156.76 | 157.69 | 1,513,855 | +2.40(+1.54%) |
Aug 09, 2022 | 154.59 | 156.06 | 153.22 | 155.29 | 1,533,297 | +0.51(+0.33%) |
Aug 08, 2022 | 154.10 | 157.62 | 153.92 | 154.78 | 1,479,460 | +1.23(+0.80%) |
Aug 05, 2022 | 154.25 | 155.68 | 152.50 | 153.55 | 2,194,444 | -1.94(-1.25%) |
Aug 04, 2022 | 155.92 | 156.26 | 153.72 | 155.49 | 1,367,539 | -0.34(-0.22%) |
Aug 03, 2022 | 155.79 | 157.52 | 155.12 | 155.83 | 2,301,929 | +1.08(+0.70%) |
Aug 02, 2022 | 158.63 | 158.64 | 152.15 | 154.75 | 3,271,604 | -1.30(-0.83%) |
Aug 01, 2022 | 154.52 | 156.50 | 152.94 | 156.06 | 2,096,182 | +0.73(+0.47%) |
Jul 29, 2022 | 154.05 | 156.31 | 153.18 | 155.32 | 1,980,628 | +0.71(+0.46%) |
Jul 28, 2022 | 154.65 | 156.09 | 151.45 | 154.61 | 1,747,080 | +0.48(+0.31%) |
Jul 27, 2022 | 151.66 | 155.73 | 151.43 | 154.13 | 2,720,732 | +6.41(+4.34%) |
Jul 26, 2022 | 148.74 | 149.43 | 147.24 | 147.71 | 2,077,914 | -1.91(-1.27%) |
Jul 25, 2022 | 149.44 | 150.02 | 146.89 | 149.62 | 1,578,180 | +2.03(+1.38%) |
Jul 22, 2022 | 149.15 | 151.33 | 146.98 | 147.59 | 2,310,619 | -0.09(-0.06%) |
Jul 21, 2022 | 147.67 | 148.54 | 144.50 | 147.67 | 1,817,000 | -1.56(-1.05%) |
Jul 20, 2022 | 147.45 | 150.14 | 146.70 | 149.24 | 1,975,674 | +1.64(+1.11%) |
Jul 19, 2022 | 142.87 | 147.93 | 142.72 | 147.59 | 2,588,091 | +6.19(+4.38%) |
Jul 18, 2022 | 141.99 | 145.74 | 140.53 | 141.41 | 2,074,221 | +1.21(+0.87%) |
Jul 15, 2022 | 139.47 | 141.26 | 138.53 | 140.19 | 2,118,985 | +2.51(+1.83%) |
Jul 14, 2022 | 134.92 | 138.15 | 134.91 | 137.68 | 2,452,123 | -0.02(-0.01%) |
Jul 13, 2022 | 133.26 | 138.98 | 132.71 | 137.70 | 2,389,737 | +1.56(+1.15%) |
Jul 12, 2022 | 133.91 | 138.14 | 133.91 | 136.13 | 1,729,733 | +1.41(+1.05%) |
Jul 11, 2022 | 134.08 | 135.47 | 132.17 | 134.72 | 2,210,388 | -0.04(-0.03%) |
Jul 08, 2022 | 135.62 | 135.77 | 132.57 | 134.76 | 1,668,217 | -0.86(-0.63%) |
Jul 07, 2022 | 134.44 | 136.73 | 133.95 | 135.62 | 2,062,582 | +2.96(+2.23%) |
Jul 06, 2022 | 135.89 | 136.63 | 130.60 | 132.66 | 1,922,758 | -2.97(-2.19%) |
Jul 05, 2022 | 132.93 | 135.69 | 131.04 | 135.63 | 2,420,398 | -0.48(-0.35%) |
Jul 01, 2022 | 132.75 | 136.18 | 131.65 | 136.11 | 2,088,021 | +3.10(+2.33%) |
Jun 30, 2022 | 132.14 | 135.10 | 130.14 | 133.01 | 3,455,313 | -1.68(-1.25%) |
Jun 29, 2022 | 135.63 | 136.54 | 132.73 | 134.70 | 2,715,240 | -0.94(-0.69%) |
Jun 28, 2022 | 139.59 | 142.84 | 135.46 | 135.63 | 2,292,061 | -1.47(-1.07%) |
Jun 27, 2022 | 136.53 | 137.98 | 135.29 | 137.10 | 2,102,789 | +0.78(+0.57%) |
Jun 24, 2022 | 132.03 | 137.96 | 130.33 | 136.32 | 3,145,400 | +6.19(+4.76%) |
Jun 23, 2022 | 134.64 | 134.67 | 128.12 | 130.13 | 3,395,778 | -3.33(-2.49%) |
Jun 22, 2022 | 136.36 | 138.46 | 132.99 | 133.45 | 4,205,281 | -5.01(-3.62%) |
Jun 21, 2022 | 144.57 | 144.73 | 138.06 | 138.46 | 3,430,649 | -3.57(-2.51%) |
Jun 17, 2022 | 142.63 | 144.39 | 139.65 | 142.03 | 3,351,562 | +0.07(+0.05%) |
Jun 16, 2022 | 146.55 | 147.48 | 141.41 | 141.96 | 2,669,669 | -9.43(-6.23%) |
Jun 15, 2022 | 151.35 | 153.70 | 149.75 | 151.39 | 2,097,380 | +2.52(+1.69%) |
Jun 14, 2022 | 150.47 | 151.32 | 146.97 | 148.87 | 2,727,287 | +0.12(+0.08%) |
Jun 13, 2022 | 150.61 | 151.16 | 146.57 | 148.75 | 4,120,683 | -7.60(-4.86%) |
Jun 10, 2022 | 161.40 | 163.34 | 156.24 | 156.35 | 2,798,516 | -7.61(-4.64%) |
Jun 09, 2022 | 169.27 | 169.27 | 163.95 | 163.96 | 1,481,972 | -5.42(-3.20%) |
Jun 08, 2022 | 171.41 | 171.81 | 167.99 | 169.38 | 1,731,702 | -3.90(-2.25%) |
Jun 07, 2022 | 171.90 | 173.91 | 169.84 | 173.28 | 1,366,527 | -0.42(-0.24%) |
Jun 06, 2022 | 173.10 | 175.29 | 171.43 | 173.70 | 1,426,185 | +2.89(+1.69%) |
Jun 03, 2022 | 168.98 | 171.54 | 168.18 | 170.80 | 1,401,200 | +0.22(+0.13%) |
Jun 02, 2022 | 166.99 | 170.73 | 166.63 | 170.58 | 1,789,222 | +3.75(+2.25%) |