Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 139.23 | 139.55 | 137.32 | 137.34 | 886,628 | -1.26(-0.91%) |
Aug 30, 2022 | 138.18 | 139.02 | 136.72 | 138.61 | 722,013 | +0.52(+0.38%) |
Aug 29, 2022 | 137.16 | 139.39 | 136.22 | 138.08 | 574,193 | +0.37(+0.27%) |
Aug 26, 2022 | 140.63 | 141.03 | 137.57 | 137.71 | 892,815 | -3.02(-2.14%) |
Aug 25, 2022 | 140.53 | 140.79 | 139.07 | 140.73 | 879,324 | -0.08(-0.05%) |
Aug 24, 2022 | 140.58 | 141.75 | 139.22 | 140.81 | 675,028 | -0.11(-0.08%) |
Aug 23, 2022 | 141.78 | 142.08 | 139.09 | 140.92 | 889,953 | -0.98(-0.69%) |
Aug 22, 2022 | 141.40 | 142.42 | 141.34 | 141.90 | 724,375 | +0.25(+0.18%) |
Aug 19, 2022 | 141.50 | 142.49 | 141.12 | 141.65 | 619,080 | +0.15(+0.11%) |
Aug 18, 2022 | 140.20 | 141.67 | 139.94 | 141.50 | 553,258 | +0.07(+0.05%) |
Aug 17, 2022 | 141.67 | 142.59 | 141.37 | 141.43 | 524,788 | -1.05(-0.73%) |
Aug 16, 2022 | 141.87 | 143.23 | 141.28 | 142.48 | 799,478 | +0.87(+0.61%) |
Aug 15, 2022 | 140.20 | 142.41 | 140.04 | 141.61 | 960,529 | +2.34(+1.68%) |
Aug 12, 2022 | 138.33 | 139.56 | 137.20 | 139.27 | 993,847 | +1.67(+1.22%) |
Aug 11, 2022 | 138.39 | 140.44 | 137.36 | 137.60 | 821,286 | -0.46(-0.33%) |
Aug 10, 2022 | 137.73 | 138.26 | 136.88 | 138.06 | 918,972 | +1.60(+1.17%) |
Aug 09, 2022 | 137.66 | 138.38 | 135.64 | 136.46 | 1,082,993 | -1.11(-0.81%) |
Aug 08, 2022 | 133.26 | 139.38 | 133.03 | 137.57 | 1,685,661 | +5.32(+4.02%) |
Aug 05, 2022 | 131.19 | 133.07 | 130.89 | 132.25 | 1,423,587 | +1.17(+0.89%) |
Aug 04, 2022 | 130.07 | 136.57 | 129.22 | 131.08 | 3,497,784 | -6.48(-4.71%) |
Aug 03, 2022 | 136.54 | 138.21 | 135.09 | 137.56 | 1,651,377 | +0.74(+0.54%) |
Aug 02, 2022 | 138.69 | 138.69 | 136.40 | 136.82 | 989,127 | -1.43(-1.03%) |
Aug 01, 2022 | 135.66 | 139.15 | 135.44 | 138.25 | 1,302,837 | +3.28(+2.43%) |
Jul 29, 2022 | 136.96 | 137.03 | 133.86 | 134.96 | 2,106,847 | -2.69(-1.96%) |
Jul 28, 2022 | 135.50 | 138.59 | 134.57 | 137.66 | 1,462,810 | +2.27(+1.68%) |
Jul 27, 2022 | 138.15 | 138.15 | 134.40 | 135.38 | 1,767,223 | -2.82(-2.04%) |
Jul 26, 2022 | 135.84 | 138.39 | 131.72 | 138.20 | 1,485,541 | -1.28(-0.92%) |
Jul 25, 2022 | 138.90 | 140.12 | 138.70 | 139.48 | 877,860 | -0.07(-0.05%) |
Jul 22, 2022 | 139.34 | 140.60 | 138.81 | 139.56 | 732,200 | -0.09(-0.07%) |
Jul 21, 2022 | 139.07 | 139.89 | 138.09 | 139.65 | 875,118 | +0.14(+0.10%) |
Jul 20, 2022 | 141.85 | 141.90 | 137.73 | 139.51 | 1,077,126 | -1.81(-1.28%) |
Jul 19, 2022 | 138.79 | 141.51 | 137.06 | 141.32 | 1,949,670 | +3.77(+2.74%) |
Jul 18, 2022 | 140.05 | 140.60 | 137.32 | 137.56 | 1,014,000 | -2.78(-1.98%) |
Jul 15, 2022 | 139.93 | 140.67 | 138.06 | 140.33 | 1,138,383 | +1.08(+0.78%) |
Jul 14, 2022 | 138.00 | 139.73 | 137.65 | 139.25 | 1,115,258 | -0.07(-0.05%) |
Jul 13, 2022 | 136.31 | 140.44 | 135.86 | 139.32 | 1,213,857 | +3.50(+2.58%) |
Jul 12, 2022 | 134.35 | 137.46 | 134.04 | 135.82 | 917,519 | +1.97(+1.47%) |
Jul 11, 2022 | 133.96 | 135.16 | 132.77 | 133.85 | 951,979 | +0.42(+0.31%) |
Jul 08, 2022 | 137.12 | 137.12 | 132.97 | 133.43 | 1,597,121 | -3.85(-2.81%) |
Jul 07, 2022 | 137.24 | 138.63 | 135.68 | 137.28 | 1,473,655 | -1.15(-0.83%) |
Jul 06, 2022 | 137.75 | 139.56 | 136.99 | 138.44 | 1,369,869 | +1.80(+1.32%) |
Jul 05, 2022 | 135.93 | 137.91 | 134.62 | 136.63 | 977,541 | +0.80(+0.59%) |
Jul 01, 2022 | 134.11 | 136.15 | 133.34 | 135.83 | 1,035,802 | +2.76(+2.07%) |
Jun 30, 2022 | 131.67 | 134.52 | 130.87 | 133.07 | 1,624,968 | +1.36(+1.03%) |
Jun 29, 2022 | 130.00 | 131.98 | 129.38 | 131.71 | 910,176 | +2.45(+1.90%) |
Jun 28, 2022 | 130.31 | 131.00 | 128.91 | 129.26 | 1,042,072 | -1.26(-0.96%) |
Jun 27, 2022 | 132.01 | 134.32 | 129.79 | 130.52 | 1,207,809 | -2.34(-1.76%) |
Jun 24, 2022 | 132.89 | 134.89 | 131.11 | 132.86 | 2,642,469 | +0.60(+0.46%) |
Jun 23, 2022 | 125.45 | 132.43 | 125.45 | 132.25 | 2,802,450 | +7.52(+6.03%) |
Jun 22, 2022 | 118.32 | 125.63 | 118.32 | 124.73 | 2,938,291 | +6.15(+5.19%) |
Jun 21, 2022 | 117.22 | 119.83 | 115.77 | 118.58 | 1,371,592 | +2.74(+2.36%) |
Jun 17, 2022 | 116.28 | 117.14 | 113.84 | 115.84 | 2,360,165 | +0.14(+0.12%) |
Jun 16, 2022 | 115.37 | 116.40 | 113.74 | 115.70 | 1,789,544 | -0.53(-0.46%) |
Jun 15, 2022 | 117.25 | 118.38 | 114.01 | 116.22 | 1,984,206 | -1.43(-1.21%) |
Jun 14, 2022 | 121.44 | 121.65 | 116.56 | 117.65 | 1,360,133 | -4.00(-3.29%) |
Jun 13, 2022 | 122.68 | 123.50 | 121.16 | 121.65 | 1,409,942 | -2.10(-1.69%) |
Jun 10, 2022 | 123.95 | 124.72 | 121.99 | 123.75 | 1,817,233 | -0.93(-0.75%) |
Jun 09, 2022 | 127.11 | 128.30 | 124.55 | 124.68 | 1,045,004 | -2.11(-1.67%) |
Jun 08, 2022 | 126.53 | 128.00 | 125.67 | 126.80 | 997,571 | +0.05(+0.04%) |
Jun 07, 2022 | 127.48 | 127.94 | 125.57 | 126.75 | 1,527,629 | -2.61(-2.01%) |
Jun 06, 2022 | 130.78 | 131.12 | 129.31 | 129.35 | 978,391 | -1.74(-1.33%) |
Jun 03, 2022 | 132.59 | 133.23 | 130.18 | 131.09 | 1,395,659 | -2.30(-1.73%) |
Jun 02, 2022 | 132.68 | 133.47 | 128.94 | 133.39 | 989,703 | +0.59(+0.44%) |