Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 155.07 | 155.31 | 153.51 | 153.68 | 332,754 | -1.11(-0.72%) |
Aug 30, 2022 | 157.42 | 157.42 | 154.21 | 154.79 | 554,167 | -2.30(-1.46%) |
Aug 29, 2022 | 156.92 | 158.38 | 156.28 | 157.09 | 347,216 | -0.88(-0.56%) |
Aug 26, 2022 | 162.64 | 162.87 | 157.96 | 157.97 | 389,609 | -4.55(-2.80%) |
Aug 25, 2022 | 160.58 | 162.53 | 160.14 | 162.53 | 344,941 | +2.65(+1.66%) |
Aug 24, 2022 | 159.25 | 160.29 | 158.74 | 159.88 | 277,737 | +0.64(+0.40%) |
Aug 23, 2022 | 159.63 | 160.97 | 159.08 | 159.23 | 528,943 | +0.12(+0.08%) |
Aug 22, 2022 | 160.63 | 160.63 | 158.85 | 159.11 | 313,965 | -3.41(-2.10%) |
Aug 19, 2022 | 163.72 | 163.92 | 162.04 | 162.52 | 266,311 | -2.59(-1.57%) |
Aug 18, 2022 | 164.34 | 165.26 | 163.86 | 165.11 | 377,859 | +1.14(+0.70%) |
Aug 17, 2022 | 164.50 | 164.89 | 162.89 | 163.97 | 346,340 | -2.05(-1.24%) |
Aug 16, 2022 | 164.51 | 166.70 | 164.51 | 166.02 | 454,598 | +1.29(+0.78%) |
Aug 15, 2022 | 163.42 | 164.87 | 162.93 | 164.74 | 608,976 | +0.08(+0.05%) |
Aug 12, 2022 | 163.10 | 164.66 | 162.55 | 164.66 | 298,520 | +2.44(+1.50%) |
Aug 11, 2022 | 162.04 | 163.72 | 161.94 | 162.22 | 322,467 | +1.56(+0.97%) |
Aug 10, 2022 | 159.37 | 160.91 | 159.37 | 160.66 | 820,659 | +3.40(+2.16%) |
Aug 09, 2022 | 158.05 | 158.19 | 156.64 | 157.26 | 318,826 | -0.99(-0.62%) |
Aug 08, 2022 | 157.92 | 159.57 | 157.86 | 158.25 | 467,544 | +1.28(+0.81%) |
Aug 05, 2022 | 154.83 | 157.10 | 154.75 | 156.97 | 292,494 | +0.76(+0.49%) |
Aug 04, 2022 | 157.21 | 157.28 | 156.04 | 156.22 | 363,651 | -1.02(-0.65%) |
Aug 03, 2022 | 157.09 | 157.87 | 155.99 | 157.23 | 406,024 | +1.08(+0.69%) |
Aug 02, 2022 | 157.38 | 157.88 | 155.94 | 156.16 | 375,747 | -1.78(-1.13%) |
Aug 01, 2022 | 157.08 | 158.59 | 155.95 | 157.94 | 480,690 | -0.09(-0.05%) |
Jul 29, 2022 | 156.65 | 158.48 | 156.18 | 158.02 | 812,623 | +1.75(+1.12%) |
Jul 28, 2022 | 154.52 | 156.33 | 153.13 | 156.27 | 398,689 | +2.37(+1.54%) |
Jul 27, 2022 | 152.24 | 154.43 | 151.51 | 153.90 | 521,498 | +2.50(+1.65%) |
Jul 26, 2022 | 151.74 | 152.27 | 150.95 | 151.41 | 356,754 | -0.86(-0.57%) |
Jul 25, 2022 | 151.31 | 152.44 | 150.51 | 152.27 | 550,906 | +1.41(+0.94%) |
Jul 22, 2022 | 152.13 | 153.11 | 149.88 | 150.86 | 475,182 | -1.07(-0.71%) |
Jul 21, 2022 | 150.53 | 151.93 | 149.22 | 151.93 | 361,626 | +0.44(+0.29%) |
Jul 20, 2022 | 149.83 | 151.74 | 149.29 | 151.49 | 886,718 | +1.31(+0.87%) |
Jul 19, 2022 | 147.03 | 150.28 | 146.72 | 150.19 | 601,353 | +4.78(+3.29%) |
Jul 18, 2022 | 146.63 | 147.58 | 145.09 | 145.40 | 593,433 | +0.14(+0.10%) |
Jul 15, 2022 | 144.06 | 145.32 | 142.45 | 145.26 | 536,093 | +2.81(+1.97%) |
Jul 14, 2022 | 141.79 | 142.61 | 140.65 | 142.44 | 629,300 | -1.78(-1.23%) |
Jul 13, 2022 | 142.98 | 144.93 | 142.33 | 144.22 | 531,920 | -0.56(-0.38%) |
Jul 12, 2022 | 143.93 | 146.40 | 143.93 | 144.78 | 2,437,967 | +0.04(+0.03%) |
Jul 11, 2022 | 145.22 | 146.00 | 144.44 | 144.74 | 410,268 | -1.46(-1.00%) |
Jul 08, 2022 | 146.65 | 147.38 | 145.22 | 146.20 | 643,475 | -0.59(-0.40%) |
Jul 07, 2022 | 145.20 | 147.18 | 145.20 | 146.78 | 487,194 | +2.79(+1.94%) |
Jul 06, 2022 | 144.79 | 145.72 | 142.25 | 143.99 | 698,975 | -1.14(-0.79%) |
Jul 05, 2022 | 143.56 | 145.13 | 141.20 | 145.13 | 659,300 | -0.79(-0.54%) |
Jul 01, 2022 | 143.54 | 146.18 | 142.43 | 145.92 | 602,072 | +2.04(+1.42%) |
Jun 30, 2022 | 142.96 | 145.42 | 141.80 | 143.88 | 593,152 | -1.09(-0.75%) |
Jun 29, 2022 | 146.51 | 146.51 | 143.97 | 144.97 | 529,703 | -1.62(-1.11%) |
Jun 28, 2022 | 149.32 | 150.75 | 146.46 | 146.59 | 1,021,630 | -1.61(-1.09%) |
Jun 27, 2022 | 148.27 | 149.27 | 147.03 | 148.21 | 662,827 | +0.68(+0.46%) |
Jun 24, 2022 | 143.97 | 147.62 | 143.63 | 147.53 | 893,307 | +4.88(+3.42%) |
Jun 23, 2022 | 142.89 | 143.20 | 140.61 | 142.65 | 647,040 | +0.19(+0.14%) |
Jun 22, 2022 | 140.92 | 143.48 | 140.89 | 142.45 | 640,004 | -0.62(-0.43%) |
Jun 21, 2022 | 143.09 | 144.37 | 142.03 | 143.07 | 898,058 | +2.14(+1.52%) |
Jun 17, 2022 | 140.88 | 142.41 | 139.11 | 140.93 | 1,029,555 | +0.74(+0.53%) |
Jun 16, 2022 | 143.95 | 144.06 | 139.38 | 140.19 | 1,146,505 | -6.98(-4.74%) |
Jun 15, 2022 | 147.00 | 148.95 | 145.11 | 147.16 | 540,158 | +1.56(+1.07%) |
Jun 14, 2022 | 146.93 | 147.50 | 144.22 | 145.61 | 1,067,127 | -0.55(-0.38%) |
Jun 13, 2022 | 149.75 | 149.90 | 145.50 | 146.16 | 1,149,907 | -7.20(-4.69%) |
Jun 10, 2022 | 155.02 | 155.70 | 152.95 | 153.36 | 657,235 | -4.22(-2.68%) |
Jun 09, 2022 | 160.34 | 160.44 | 157.55 | 157.58 | 339,442 | -3.49(-2.17%) |
Jun 08, 2022 | 163.07 | 163.10 | 160.47 | 161.07 | 364,594 | -2.93(-1.79%) |
Jun 07, 2022 | 160.84 | 164.01 | 160.57 | 164.00 | 305,864 | +1.87(+1.16%) |
Jun 06, 2022 | 162.58 | 162.79 | 161.54 | 162.13 | 423,317 | +1.21(+0.75%) |
Jun 03, 2022 | 161.28 | 161.71 | 160.26 | 160.93 | 383,422 | -1.41(-0.87%) |
Jun 02, 2022 | 159.67 | 162.34 | 159.19 | 162.33 | 563,164 | +2.79(+1.75%) |