Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 164.46 | 168.25 | 161.56 | 164.17 | 338,428 | +2.41(+1.49%) |
Aug 30, 2022 | 163.48 | 165.06 | 159.25 | 161.76 | 258,654 | -0.12(-0.07%) |
Aug 29, 2022 | 163.34 | 164.51 | 160.47 | 161.88 | 263,597 | -3.99(-2.41%) |
Aug 26, 2022 | 168.91 | 170.78 | 164.04 | 165.87 | 473,643 | -3.21(-1.90%) |
Aug 25, 2022 | 162.85 | 169.18 | 161.54 | 169.08 | 232,488 | +7.86(+4.88%) |
Aug 24, 2022 | 158.59 | 162.53 | 158.59 | 161.22 | 238,661 | +3.86(+2.45%) |
Aug 23, 2022 | 157.79 | 157.82 | 153.93 | 157.36 | 192,947 | +0.03(+0.02%) |
Aug 22, 2022 | 159.53 | 161.00 | 155.99 | 157.33 | 186,791 | -5.14(-3.16%) |
Aug 19, 2022 | 165.95 | 165.99 | 160.61 | 162.47 | 240,110 | -4.72(-2.82%) |
Aug 18, 2022 | 168.21 | 168.21 | 165.00 | 167.19 | 165,915 | -1.01(-0.60%) |
Aug 17, 2022 | 168.05 | 169.60 | 165.01 | 168.20 | 217,726 | -1.52(-0.90%) |
Aug 16, 2022 | 172.55 | 172.73 | 167.73 | 169.72 | 251,432 | -4.97(-2.85%) |
Aug 15, 2022 | 171.29 | 175.21 | 170.51 | 174.69 | 173,687 | +2.67(+1.55%) |
Aug 12, 2022 | 171.42 | 173.42 | 169.35 | 172.02 | 193,865 | +2.17(+1.28%) |
Aug 11, 2022 | 174.00 | 176.80 | 168.70 | 169.85 | 307,557 | -3.21(-1.85%) |
Aug 10, 2022 | 162.14 | 173.52 | 161.09 | 173.06 | 395,060 | +13.59(+8.52%) |
Aug 09, 2022 | 166.13 | 166.13 | 159.34 | 159.47 | 583,035 | -9.63(-5.69%) |
Aug 08, 2022 | 165.42 | 173.23 | 164.77 | 169.10 | 627,791 | +2.27(+1.36%) |
Aug 05, 2022 | 140.96 | 167.36 | 139.03 | 166.83 | 1,336,347 | +23.69(+16.55%) |
Aug 04, 2022 | 146.35 | 146.85 | 142.59 | 143.14 | 462,001 | -3.55(-2.42%) |
Aug 03, 2022 | 147.92 | 148.78 | 145.64 | 146.69 | 342,118 | +0.23(+0.16%) |
Aug 02, 2022 | 140.58 | 147.60 | 140.58 | 146.46 | 478,485 | +5.37(+3.81%) |
Aug 01, 2022 | 137.12 | 142.09 | 136.10 | 141.09 | 309,709 | +1.71(+1.23%) |
Jul 29, 2022 | 140.91 | 141.60 | 139.10 | 139.38 | 289,589 | -1.72(-1.22%) |
Jul 28, 2022 | 138.02 | 141.65 | 134.63 | 141.10 | 250,509 | +4.58(+3.35%) |
Jul 27, 2022 | 133.26 | 136.71 | 131.36 | 136.52 | 284,569 | +4.92(+3.74%) |
Jul 26, 2022 | 129.29 | 132.04 | 127.80 | 131.60 | 329,114 | +2.22(+1.72%) |
Jul 25, 2022 | 132.57 | 132.57 | 128.62 | 129.38 | 373,045 | -1.96(-1.49%) |
Jul 22, 2022 | 129.35 | 133.06 | 127.44 | 131.34 | 344,990 | +1.84(+1.42%) |
Jul 21, 2022 | 125.92 | 131.30 | 125.18 | 129.50 | 1,231,522 | +4.52(+3.62%) |
Jul 20, 2022 | 124.83 | 127.56 | 123.25 | 124.98 | 984,669 | +0.27(+0.22%) |
Jul 19, 2022 | 123.51 | 125.85 | 122.35 | 124.71 | 663,623 | +3.66(+3.02%) |
Jul 18, 2022 | 126.25 | 126.68 | 120.25 | 121.05 | 322,935 | -1.45(-1.18%) |
Jul 15, 2022 | 122.65 | 124.16 | 120.10 | 122.50 | 710,220 | +2.14(+1.78%) |
Jul 14, 2022 | 120.29 | 121.09 | 118.65 | 120.36 | 358,734 | -2.27(-1.85%) |
Jul 13, 2022 | 124.07 | 124.95 | 121.96 | 122.63 | 540,872 | -3.75(-2.97%) |
Jul 12, 2022 | 130.71 | 131.83 | 125.09 | 126.38 | 242,162 | -4.07(-3.12%) |
Jul 11, 2022 | 132.99 | 134.57 | 129.81 | 130.45 | 215,109 | -4.45(-3.30%) |
Jul 08, 2022 | 132.42 | 138.09 | 130.80 | 134.90 | 191,992 | +1.22(+0.91%) |
Jul 07, 2022 | 124.53 | 133.78 | 124.22 | 133.68 | 303,102 | +8.36(+6.67%) |
Jul 06, 2022 | 126.63 | 127.74 | 124.63 | 125.32 | 189,223 | -1.19(-0.94%) |
Jul 05, 2022 | 123.64 | 127.04 | 121.18 | 126.51 | 304,493 | +0.81(+0.64%) |
Jul 01, 2022 | 124.39 | 126.36 | 121.85 | 125.70 | 298,811 | +1.18(+0.95%) |
Jun 30, 2022 | 127.94 | 128.00 | 122.79 | 124.52 | 325,017 | -5.73(-4.40%) |
Jun 29, 2022 | 127.78 | 130.43 | 125.00 | 130.25 | 155,888 | +1.70(+1.32%) |
Jun 28, 2022 | 132.51 | 133.99 | 128.32 | 128.55 | 659,324 | -4.01(-3.03%) |
Jun 27, 2022 | 132.14 | 132.94 | 129.42 | 132.56 | 211,140 | +0.81(+0.61%) |
Jun 24, 2022 | 129.17 | 132.38 | 128.03 | 131.75 | 335,024 | +4.17(+3.27%) |
Jun 23, 2022 | 123.24 | 127.97 | 122.94 | 127.58 | 258,056 | +5.08(+4.15%) |
Jun 22, 2022 | 121.83 | 125.47 | 121.27 | 122.50 | 386,201 | +0.39(+0.32%) |
Jun 21, 2022 | 122.52 | 124.10 | 121.75 | 122.11 | 348,531 | +1.97(+1.64%) |
Jun 17, 2022 | 117.23 | 122.45 | 117.00 | 120.14 | 604,791 | +4.05(+3.49%) |
Jun 16, 2022 | 118.92 | 119.51 | 114.86 | 116.09 | 403,800 | -6.02(-4.93%) |
Jun 15, 2022 | 120.12 | 124.21 | 119.14 | 122.11 | 389,289 | +3.14(+2.64%) |
Jun 14, 2022 | 125.09 | 125.09 | 118.83 | 118.97 | 431,644 | -6.46(-5.15%) |
Jun 13, 2022 | 126.38 | 128.28 | 124.31 | 125.43 | 359,253 | -6.13(-4.66%) |
Jun 10, 2022 | 131.05 | 133.29 | 129.60 | 131.56 | 336,890 | -2.18(-1.63%) |
Jun 09, 2022 | 139.03 | 139.76 | 133.71 | 133.74 | 186,487 | -6.78(-4.82%) |
Jun 08, 2022 | 141.85 | 144.00 | 140.38 | 140.52 | 297,492 | -1.33(-0.94%) |
Jun 07, 2022 | 138.80 | 143.02 | 138.80 | 141.85 | 548,310 | +1.92(+1.37%) |
Jun 06, 2022 | 143.29 | 143.29 | 138.59 | 139.93 | 279,989 | -1.06(-0.75%) |
Jun 03, 2022 | 144.19 | 144.77 | 139.72 | 140.99 | 196,669 | -5.01(-3.43%) |
Jun 02, 2022 | 141.68 | 146.84 | 139.11 | 146.00 | 551,945 | +4.73(+3.35%) |