Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 167.53 | 171.99 | 160.58 | 161.88 | 1,802,995 | -4.40(-2.65%) |
Aug 30, 2022 | 165.75 | 169.72 | 161.18 | 166.28 | 1,261,469 | +3.59(+2.21%) |
Aug 29, 2022 | 165.00 | 169.17 | 162.22 | 162.69 | 1,580,597 | -4.97(-2.96%) |
Aug 26, 2022 | 179.00 | 179.85 | 165.77 | 167.66 | 1,613,546 | -9.65(-5.44%) |
Aug 25, 2022 | 174.66 | 177.75 | 170.63 | 177.31 | 1,539,677 | +5.18(+3.01%) |
Aug 24, 2022 | 163.24 | 173.99 | 163.01 | 172.13 | 2,202,297 | +8.23(+5.02%) |
Aug 23, 2022 | 165.06 | 173.30 | 162.17 | 163.90 | 2,126,648 | +0.99(+0.61%) |
Aug 22, 2022 | 169.98 | 170.00 | 160.69 | 162.91 | 3,812,014 | -11.38(-6.53%) |
Aug 19, 2022 | 174.40 | 177.71 | 165.66 | 174.29 | 9,864,092 | +24.89(+16.66%) |
Aug 18, 2022 | 151.01 | 151.28 | 145.58 | 149.40 | 3,995,627 | -1.98(-1.31%) |
Aug 17, 2022 | 150.00 | 152.57 | 147.83 | 151.38 | 2,286,620 | -3.26(-2.11%) |
Aug 16, 2022 | 157.11 | 157.54 | 149.59 | 154.64 | 2,013,589 | -4.83(-3.03%) |
Aug 15, 2022 | 155.88 | 160.90 | 154.08 | 159.47 | 1,560,721 | +1.83(+1.16%) |
Aug 12, 2022 | 154.52 | 158.50 | 151.13 | 157.64 | 1,484,393 | +7.07(+4.70%) |
Aug 11, 2022 | 164.78 | 167.62 | 148.78 | 150.57 | 2,855,183 | -11.94(-7.35%) |
Aug 10, 2022 | 153.98 | 162.72 | 152.68 | 162.51 | 2,017,602 | +17.59(+12.14%) |
Aug 09, 2022 | 145.32 | 147.50 | 141.06 | 144.92 | 1,359,268 | -3.01(-2.03%) |
Aug 08, 2022 | 143.81 | 154.78 | 143.81 | 147.93 | 1,432,696 | +5.47(+3.84%) |
Aug 05, 2022 | 136.00 | 144.87 | 134.37 | 142.46 | 1,472,934 | +1.02(+0.72%) |
Aug 04, 2022 | 140.81 | 143.08 | 136.43 | 141.44 | 1,096,486 | -1.97(-1.37%) |
Aug 03, 2022 | 137.59 | 143.66 | 135.91 | 143.41 | 1,340,033 | +7.06(+5.18%) |
Aug 02, 2022 | 131.55 | 139.74 | 131.03 | 136.35 | 1,491,671 | +1.68(+1.25%) |
Aug 01, 2022 | 134.76 | 139.31 | 129.48 | 134.67 | 1,080,213 | -0.41(-0.30%) |
Jul 29, 2022 | 132.58 | 136.80 | 129.43 | 135.08 | 1,201,956 | +2.68(+2.02%) |
Jul 28, 2022 | 128.01 | 132.50 | 123.13 | 132.40 | 900,033 | +3.55(+2.76%) |
Jul 27, 2022 | 125.37 | 130.05 | 122.25 | 128.85 | 1,029,757 | +8.65(+7.20%) |
Jul 26, 2022 | 122.50 | 122.66 | 118.17 | 120.20 | 1,403,690 | -5.55(-4.41%) |
Jul 25, 2022 | 129.06 | 129.60 | 123.40 | 125.75 | 1,077,332 | -3.82(-2.95%) |
Jul 22, 2022 | 137.06 | 140.29 | 127.00 | 129.57 | 1,246,191 | -8.31(-6.03%) |
Jul 21, 2022 | 137.70 | 141.75 | 135.26 | 137.88 | 1,100,666 | -0.87(-0.63%) |
Jul 20, 2022 | 127.48 | 139.93 | 127.34 | 138.75 | 1,790,007 | +12.43(+9.84%) |
Jul 19, 2022 | 127.47 | 128.49 | 121.75 | 126.32 | 1,172,415 | +1.16(+0.93%) |
Jul 18, 2022 | 124.12 | 129.16 | 123.76 | 125.16 | 977,592 | +2.94(+2.41%) |
Jul 15, 2022 | 119.38 | 123.09 | 116.55 | 122.22 | 963,325 | +5.02(+4.28%) |
Jul 14, 2022 | 121.02 | 121.02 | 113.93 | 117.20 | 1,149,679 | -5.21(-4.26%) |
Jul 13, 2022 | 118.86 | 125.76 | 115.22 | 122.41 | 1,313,583 | -0.02(-0.02%) |
Jul 12, 2022 | 127.98 | 132.28 | 120.56 | 122.43 | 1,485,560 | -3.69(-2.93%) |
Jul 11, 2022 | 128.74 | 128.74 | 121.05 | 126.12 | 1,420,433 | -3.77(-2.90%) |
Jul 08, 2022 | 128.48 | 134.23 | 125.64 | 129.89 | 1,123,423 | -1.89(-1.43%) |
Jul 07, 2022 | 122.75 | 132.25 | 122.75 | 131.78 | 1,523,654 | +8.39(+6.80%) |
Jul 06, 2022 | 126.03 | 130.52 | 122.26 | 123.39 | 1,804,793 | -3.06(-2.42%) |
Jul 05, 2022 | 112.00 | 127.71 | 111.64 | 126.45 | 2,102,409 | +12.76(+11.22%) |
Jul 01, 2022 | 111.70 | 115.41 | 109.06 | 113.69 | 1,626,605 | +3.75(+3.41%) |
Jun 30, 2022 | 112.34 | 113.15 | 104.14 | 109.94 | 1,556,792 | -4.61(-4.02%) |
Jun 29, 2022 | 115.50 | 117.79 | 111.26 | 114.55 | 1,255,417 | -0.99(-0.86%) |
Jun 28, 2022 | 125.13 | 126.89 | 113.44 | 115.54 | 1,161,207 | -9.28(-7.43%) |
Jun 27, 2022 | 129.15 | 130.42 | 122.78 | 124.82 | 1,417,137 | -5.66(-4.34%) |
Jun 24, 2022 | 126.22 | 131.74 | 124.55 | 130.48 | 3,906,642 | +5.92(+4.75%) |
Jun 23, 2022 | 114.02 | 124.95 | 111.72 | 124.56 | 2,944,255 | +11.67(+10.34%) |
Jun 22, 2022 | 109.73 | 119.80 | 109.63 | 112.89 | 1,762,486 | +0.08(+0.07%) |
Jun 21, 2022 | 111.25 | 117.54 | 111.25 | 112.81 | 1,245,179 | +3.34(+3.05%) |
Jun 17, 2022 | 104.45 | 112.45 | 104.45 | 109.47 | 2,060,412 | +4.60(+4.39%) |
Jun 16, 2022 | 111.00 | 113.23 | 103.12 | 104.87 | 1,576,345 | -8.44(-7.45%) |
Jun 15, 2022 | 108.55 | 115.94 | 107.25 | 113.31 | 1,241,657 | +7.34(+6.93%) |
Jun 14, 2022 | 105.00 | 109.12 | 103.73 | 105.97 | 1,627,849 | +0.17(+0.16%) |
Jun 13, 2022 | 108.56 | 112.26 | 102.08 | 105.80 | 2,249,211 | -12.05(-10.22%) |
Jun 10, 2022 | 124.63 | 124.71 | 114.35 | 117.85 | 1,925,636 | -10.19(-7.96%) |
Jun 09, 2022 | 131.94 | 136.29 | 127.26 | 128.04 | 1,364,308 | -6.98(-5.17%) |
Jun 08, 2022 | 134.17 | 139.82 | 132.60 | 135.02 | 1,808,459 | -1.20(-0.88%) |
Jun 07, 2022 | 126.70 | 136.37 | 125.52 | 136.22 | 1,868,879 | +7.07(+5.47%) |
Jun 06, 2022 | 130.00 | 132.47 | 124.76 | 129.15 | 2,519,395 | +1.76(+1.38%) |
Jun 03, 2022 | 123.99 | 130.51 | 121.56 | 127.39 | 2,126,209 | +0.23(+0.18%) |
Jun 02, 2022 | 116.47 | 128.95 | 116.36 | 127.16 | 2,331,923 | +11.49(+9.93%) |