Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 149.33 | 149.64 | 149.24 | 149.35 | 715,694 | +0.08(+0.05%) |
Aug 30, 2022 | 148.80 | 149.82 | 148.75 | 149.27 | 388,731 | +0.59(+0.40%) |
Aug 29, 2022 | 148.94 | 149.15 | 148.68 | 148.68 | 455,787 | -0.07(-0.05%) |
Aug 26, 2022 | 149.25 | 149.50 | 148.65 | 148.75 | 442,200 | -0.51(-0.34%) |
Aug 25, 2022 | 148.45 | 149.27 | 148.38 | 149.26 | 307,937 | +0.84(+0.57%) |
Aug 24, 2022 | 148.39 | 148.53 | 148.06 | 148.42 | 528,606 | +0.38(+0.26%) |
Aug 23, 2022 | 148.48 | 148.48 | 148.04 | 148.04 | 277,188 | +0.03(+0.02%) |
Aug 22, 2022 | 148.01 | 148.31 | 147.92 | 148.01 | 393,241 | -0.04(-0.03%) |
Aug 19, 2022 | 147.99 | 148.20 | 147.96 | 148.05 | 328,380 | +0.01(+0.01%) |
Aug 18, 2022 | 147.98 | 148.10 | 147.96 | 148.04 | 155,644 | +0.03(+0.02%) |
Aug 17, 2022 | 148.01 | 148.16 | 147.97 | 148.01 | 219,846 | +0.00(+0.00%) |
Aug 16, 2022 | 147.84 | 148.22 | 147.84 | 148.01 | 300,294 | +0.01(+0.01%) |
Aug 15, 2022 | 147.70 | 148.03 | 147.69 | 148.00 | 336,330 | +0.24(+0.16%) |
Aug 12, 2022 | 147.51 | 147.82 | 147.37 | 147.76 | 435,726 | +0.15(+0.10%) |
Aug 11, 2022 | 147.40 | 147.67 | 147.13 | 147.61 | 632,021 | +0.50(+0.34%) |
Aug 10, 2022 | 147.50 | 147.54 | 147.00 | 147.11 | 650,691 | -0.24(-0.16%) |
Aug 09, 2022 | 147.00 | 147.56 | 146.92 | 147.35 | 411,065 | +0.20(+0.14%) |
Aug 08, 2022 | 146.69 | 147.56 | 146.69 | 147.15 | 577,932 | +0.17(+0.12%) |
Aug 05, 2022 | 146.50 | 147.05 | 146.33 | 146.98 | 310,693 | -0.12(-0.08%) |
Aug 04, 2022 | 146.40 | 147.29 | 146.11 | 147.10 | 540,975 | +0.93(+0.64%) |
Aug 03, 2022 | 146.14 | 146.52 | 145.96 | 146.17 | 545,209 | +0.18(+0.12%) |
Aug 02, 2022 | 146.01 | 146.16 | 145.93 | 145.99 | 529,832 | -0.02(-0.01%) |
Aug 01, 2022 | 146.05 | 146.19 | 146.01 | 146.01 | 599,500 | -0.01(-0.01%) |
Jul 29, 2022 | 146.40 | 146.40 | 146.01 | 146.02 | 725,140 | -0.28(-0.19%) |
Jul 28, 2022 | 146.50 | 146.50 | 146.11 | 146.30 | 555,587 | -0.27(-0.18%) |
Jul 27, 2022 | 146.09 | 146.58 | 146.00 | 146.57 | 729,480 | +0.52(+0.36%) |
Jul 26, 2022 | 145.88 | 146.15 | 145.88 | 146.05 | 475,363 | +0.05(+0.03%) |
Jul 25, 2022 | 145.86 | 146.20 | 145.85 | 146.00 | 578,616 | +0.05(+0.03%) |
Jul 22, 2022 | 145.85 | 145.95 | 145.73 | 145.95 | 583,843 | -0.24(-0.16%) |
Jul 21, 2022 | 145.95 | 146.18 | 145.75 | 146.19 | 411,562 | +0.17(+0.12%) |
Jul 20, 2022 | 145.95 | 146.14 | 145.61 | 146.02 | 654,718 | +0.07(+0.05%) |
Jul 19, 2022 | 145.95 | 145.98 | 145.59 | 145.95 | 579,000 | +0.29(+0.20%) |
Jul 18, 2022 | 145.95 | 146.10 | 145.60 | 145.66 | 468,048 | -0.33(-0.23%) |
Jul 15, 2022 | 145.23 | 146.24 | 145.01 | 145.99 | 764,670 | +1.00(+0.69%) |
Jul 14, 2022 | 145.00 | 145.18 | 144.85 | 144.99 | 423,533 | +0.04(+0.03%) |
Jul 13, 2022 | 144.99 | 145.35 | 144.72 | 144.95 | 638,437 | -0.05(-0.03%) |
Jul 12, 2022 | 145.10 | 145.70 | 144.95 | 145.00 | 601,573 | +0.00(+0.00%) |
Jul 11, 2022 | 145.29 | 145.68 | 145.00 | 145.00 | 793,778 | -0.55(-0.38%) |
Jul 08, 2022 | 145.18 | 145.87 | 145.03 | 145.55 | 664,344 | +0.35(+0.24%) |
Jul 07, 2022 | 145.45 | 145.66 | 144.94 | 145.20 | 1,163,127 | -0.41(-0.28%) |
Jul 06, 2022 | 145.99 | 146.37 | 145.36 | 145.61 | 900,885 | -0.39(-0.27%) |
Jul 05, 2022 | 145.30 | 146.05 | 145.05 | 146.00 | 1,245,811 | +0.69(+0.47%) |
Jul 01, 2022 | 145.44 | 145.92 | 145.10 | 145.31 | 880,622 | -0.40(-0.27%) |
Jun 30, 2022 | 145.61 | 146.00 | 145.60 | 145.71 | 904,667 | +0.06(+0.04%) |
Jun 29, 2022 | 146.50 | 146.59 | 145.65 | 145.65 | 1,790,740 | +1.23(+0.85%) |
Jun 28, 2022 | 144.35 | 145.49 | 143.70 | 144.42 | 864,288 | +0.41(+0.28%) |
Jun 27, 2022 | 144.35 | 144.72 | 143.18 | 144.01 | 1,024,008 | +0.22(+0.15%) |
Jun 24, 2022 | 144.70 | 145.00 | 143.79 | 143.79 | 1,858,875 | -0.41(-0.28%) |
Jun 23, 2022 | 144.71 | 145.00 | 144.04 | 144.20 | 1,007,896 | -0.36(-0.25%) |
Jun 22, 2022 | 145.00 | 145.41 | 144.50 | 144.56 | 669,403 | -0.44(-0.30%) |
Jun 21, 2022 | 145.75 | 146.00 | 144.62 | 145.00 | 725,819 | -0.14(-0.10%) |
Jun 17, 2022 | 145.00 | 146.19 | 144.43 | 145.14 | 1,454,972 | +0.14(+0.10%) |
Jun 16, 2022 | 144.35 | 145.20 | 144.05 | 145.00 | 450,535 | +0.02(+0.01%) |
Jun 15, 2022 | 144.00 | 145.44 | 143.86 | 144.98 | 426,442 | +1.27(+0.88%) |
Jun 14, 2022 | 143.70 | 144.28 | 143.39 | 143.71 | 616,492 | -0.10(-0.07%) |
Jun 13, 2022 | 143.61 | 144.24 | 143.11 | 143.81 | 751,479 | -0.31(-0.22%) |
Jun 10, 2022 | 144.20 | 144.67 | 143.95 | 144.12 | 973,931 | -0.42(-0.29%) |
Jun 09, 2022 | 144.91 | 145.27 | 144.30 | 144.54 | 418,729 | -0.21(-0.15%) |
Jun 08, 2022 | 145.01 | 145.14 | 144.52 | 144.75 | 744,132 | -0.25(-0.17%) |
Jun 07, 2022 | 145.52 | 146.50 | 144.92 | 145.00 | 796,605 | -0.07(-0.05%) |
Jun 06, 2022 | 145.75 | 145.98 | 144.71 | 145.07 | 1,104,714 | -0.92(-0.63%) |
Jun 03, 2022 | 146.06 | 146.15 | 145.64 | 145.99 | 1,171,089 | +0.00(+0.00%) |
Jun 02, 2022 | 144.26 | 146.39 | 144.01 | 145.99 | 1,297,640 | +1.83(+1.27%) |