Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 142.77 | 151.24 | 141.53 | 149.57 | 449,463 | +4.20(+2.89%) |
Aug 30, 2022 | 151.34 | 151.34 | 139.03 | 145.37 | 532,562 | -8.28(-5.39%) |
Aug 29, 2022 | 155.15 | 160.22 | 151.33 | 153.65 | 316,941 | -3.71(-2.36%) |
Aug 26, 2022 | 159.88 | 165.54 | 157.28 | 157.36 | 400,264 | -2.57(-1.61%) |
Aug 25, 2022 | 163.79 | 163.79 | 157.12 | 159.93 | 409,488 | -1.36(-0.84%) |
Aug 24, 2022 | 157.04 | 162.61 | 156.72 | 161.29 | 672,017 | +4.25(+2.70%) |
Aug 23, 2022 | 163.06 | 164.87 | 156.15 | 157.05 | 564,898 | -1.27(-0.80%) |
Aug 22, 2022 | 146.10 | 158.97 | 144.86 | 158.31 | 829,191 | +10.97(+7.45%) |
Aug 19, 2022 | 145.11 | 148.89 | 142.38 | 147.34 | 559,740 | +0.04(+0.03%) |
Aug 18, 2022 | 140.38 | 149.62 | 139.35 | 147.30 | 754,430 | +7.39(+5.29%) |
Aug 17, 2022 | 140.15 | 144.44 | 139.28 | 139.91 | 472,681 | -2.27(-1.60%) |
Aug 16, 2022 | 145.62 | 150.37 | 141.49 | 142.18 | 668,948 | -1.13(-0.79%) |
Aug 15, 2022 | 138.53 | 145.56 | 135.46 | 143.31 | 518,877 | -1.66(-1.14%) |
Aug 12, 2022 | 136.25 | 145.70 | 136.25 | 144.97 | 883,391 | +7.42(+5.40%) |
Aug 11, 2022 | 133.54 | 142.74 | 133.54 | 137.55 | 653,243 | +7.37(+5.66%) |
Aug 10, 2022 | 125.65 | 131.15 | 125.24 | 130.18 | 355,158 | +5.10(+4.08%) |
Aug 09, 2022 | 132.13 | 134.96 | 124.68 | 125.08 | 645,687 | -9.39(-6.99%) |
Aug 08, 2022 | 126.58 | 135.15 | 120.87 | 134.47 | 735,126 | +11.48(+9.33%) |
Aug 05, 2022 | 120.38 | 126.92 | 119.93 | 122.99 | 607,649 | +2.07(+1.72%) |
Aug 04, 2022 | 123.73 | 125.94 | 120.40 | 120.92 | 430,575 | -5.18(-4.11%) |
Aug 03, 2022 | 131.25 | 132.35 | 125.87 | 126.10 | 391,314 | -2.84(-2.20%) |
Aug 02, 2022 | 127.88 | 131.20 | 122.89 | 128.93 | 416,128 | +0.06(+0.04%) |
Aug 01, 2022 | 129.65 | 130.39 | 125.16 | 128.88 | 356,163 | -1.28(-0.99%) |
Jul 29, 2022 | 130.16 | 131.31 | 124.70 | 130.16 | 436,682 | +1.52(+1.18%) |
Jul 28, 2022 | 141.81 | 145.14 | 128.53 | 128.64 | 561,774 | -11.10(-7.94%) |
Jul 27, 2022 | 138.34 | 140.77 | 132.40 | 139.74 | 364,198 | +1.99(+1.44%) |
Jul 26, 2022 | 140.79 | 142.75 | 136.41 | 137.75 | 278,108 | -1.06(-0.76%) |
Jul 25, 2022 | 129.20 | 139.13 | 127.97 | 138.80 | 349,057 | +11.31(+8.87%) |
Jul 22, 2022 | 132.52 | 136.24 | 127.49 | 127.50 | 345,075 | -3.14(-2.40%) |
Jul 21, 2022 | 135.62 | 136.10 | 125.67 | 130.64 | 488,122 | -7.78(-5.62%) |
Jul 20, 2022 | 137.52 | 138.89 | 130.92 | 138.41 | 540,224 | +1.81(+1.32%) |
Jul 19, 2022 | 131.70 | 137.03 | 129.59 | 136.60 | 455,797 | +6.13(+4.70%) |
Jul 18, 2022 | 125.44 | 132.22 | 124.97 | 130.47 | 543,303 | +8.21(+6.72%) |
Jul 15, 2022 | 120.27 | 122.39 | 116.44 | 122.26 | 624,386 | +5.66(+4.86%) |
Jul 14, 2022 | 112.85 | 116.77 | 111.13 | 116.60 | 496,362 | -2.05(-1.73%) |
Jul 13, 2022 | 111.97 | 120.29 | 111.97 | 118.65 | 505,007 | +6.88(+6.16%) |
Jul 12, 2022 | 109.90 | 113.55 | 106.60 | 111.77 | 443,698 | +2.15(+1.96%) |
Jul 11, 2022 | 108.55 | 113.43 | 107.57 | 109.62 | 347,224 | -2.16(-1.93%) |
Jul 08, 2022 | 111.63 | 112.96 | 107.84 | 111.78 | 454,730 | +0.80(+0.72%) |
Jul 07, 2022 | 109.13 | 113.94 | 109.09 | 110.98 | 712,628 | +8.03(+7.80%) |
Jul 06, 2022 | 105.49 | 108.12 | 98.89 | 102.95 | 892,948 | -4.05(-3.78%) |
Jul 05, 2022 | 114.21 | 115.09 | 104.91 | 107.00 | 1,129,929 | -11.85(-9.97%) |
Jul 01, 2022 | 121.00 | 123.17 | 113.41 | 118.84 | 837,599 | -4.05(-3.30%) |
Jun 30, 2022 | 125.25 | 126.37 | 118.49 | 122.90 | 736,695 | -6.32(-4.89%) |
Jun 29, 2022 | 139.42 | 139.42 | 128.58 | 129.22 | 514,840 | -8.03(-5.85%) |
Jun 28, 2022 | 138.00 | 141.53 | 134.54 | 137.25 | 433,882 | +1.50(+1.11%) |
Jun 27, 2022 | 129.91 | 138.30 | 128.97 | 135.75 | 494,129 | +8.15(+6.38%) |
Jun 24, 2022 | 127.52 | 133.46 | 123.73 | 127.60 | 3,822,009 | +4.83(+3.93%) |
Jun 23, 2022 | 130.39 | 134.30 | 120.59 | 122.78 | 902,463 | -7.72(-5.91%) |
Jun 22, 2022 | 131.37 | 135.34 | 128.55 | 130.49 | 914,235 | -6.14(-4.49%) |
Jun 21, 2022 | 140.83 | 147.48 | 136.18 | 136.63 | 1,304,706 | -1.09(-0.80%) |
Jun 17, 2022 | 137.99 | 141.80 | 130.40 | 137.73 | 1,253,549 | -1.20(-0.86%) |
Jun 16, 2022 | 142.69 | 147.81 | 138.59 | 138.93 | 914,134 | -8.31(-5.64%) |
Jun 15, 2022 | 138.00 | 150.37 | 137.96 | 147.24 | 888,960 | +8.28(+5.96%) |
Jun 14, 2022 | 141.80 | 145.85 | 136.59 | 138.96 | 962,909 | +0.19(+0.13%) |
Jun 13, 2022 | 145.26 | 145.26 | 136.22 | 138.77 | 1,094,253 | -13.07(-8.61%) |
Jun 10, 2022 | 155.82 | 160.14 | 148.76 | 151.84 | 808,155 | -6.70(-4.23%) |
Jun 09, 2022 | 161.44 | 162.70 | 152.01 | 158.54 | 789,981 | -6.64(-4.02%) |
Jun 08, 2022 | 171.57 | 172.48 | 162.66 | 165.19 | 615,106 | -6.45(-3.76%) |
Jun 07, 2022 | 166.85 | 177.50 | 164.96 | 171.63 | 977,461 | +6.43(+3.89%) |
Jun 06, 2022 | 165.42 | 168.53 | 156.68 | 165.21 | 726,147 | +2.91(+1.80%) |
Jun 03, 2022 | 164.22 | 167.84 | 156.04 | 162.29 | 580,151 | -2.20(-1.34%) |
Jun 02, 2022 | 160.81 | 168.54 | 158.22 | 164.50 | 656,540 | +3.58(+2.22%) |