Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 142.80 | 151.27 | 141.56 | 149.59 | 449,381 | +4.20(+2.89%) |
Aug 30, 2022 | 151.37 | 151.37 | 139.05 | 145.40 | 532,466 | -8.28(-5.39%) |
Aug 29, 2022 | 155.17 | 160.25 | 151.36 | 153.68 | 316,884 | -3.71(-2.36%) |
Aug 26, 2022 | 159.90 | 165.57 | 157.31 | 157.39 | 400,191 | -2.57(-1.61%) |
Aug 25, 2022 | 163.82 | 163.82 | 157.14 | 159.96 | 409,414 | -1.36(-0.84%) |
Aug 24, 2022 | 157.07 | 162.64 | 156.74 | 161.32 | 671,895 | +4.25(+2.70%) |
Aug 23, 2022 | 163.09 | 164.90 | 156.18 | 157.08 | 564,795 | -1.27(-0.80%) |
Aug 22, 2022 | 146.13 | 159.00 | 144.88 | 158.34 | 829,041 | +10.98(+7.45%) |
Aug 19, 2022 | 145.14 | 148.92 | 142.41 | 147.37 | 559,638 | +0.04(+0.03%) |
Aug 18, 2022 | 140.41 | 149.64 | 139.38 | 147.33 | 754,293 | +7.40(+5.29%) |
Aug 17, 2022 | 140.17 | 144.46 | 139.30 | 139.93 | 472,595 | -2.28(-1.60%) |
Aug 16, 2022 | 145.64 | 150.39 | 141.51 | 142.21 | 668,827 | -1.13(-0.79%) |
Aug 15, 2022 | 138.55 | 145.59 | 135.49 | 143.34 | 518,783 | -1.66(-1.14%) |
Aug 12, 2022 | 136.28 | 145.72 | 136.28 | 145.00 | 883,231 | +7.43(+5.40%) |
Aug 11, 2022 | 133.56 | 142.77 | 133.56 | 137.57 | 653,125 | +7.37(+5.66%) |
Aug 10, 2022 | 125.67 | 131.17 | 125.26 | 130.20 | 355,094 | +5.10(+4.08%) |
Aug 09, 2022 | 132.16 | 134.99 | 124.70 | 125.10 | 645,570 | -9.40(-6.99%) |
Aug 08, 2022 | 126.61 | 135.17 | 120.89 | 134.50 | 734,993 | +11.48(+9.33%) |
Aug 05, 2022 | 120.40 | 126.95 | 119.95 | 123.02 | 607,539 | +2.08(+1.72%) |
Aug 04, 2022 | 123.75 | 125.96 | 120.42 | 120.94 | 430,497 | -5.18(-4.11%) |
Aug 03, 2022 | 131.27 | 132.37 | 125.90 | 126.12 | 391,243 | -2.84(-2.20%) |
Aug 02, 2022 | 127.90 | 131.22 | 122.91 | 128.96 | 416,053 | +0.06(+0.04%) |
Aug 01, 2022 | 129.67 | 130.41 | 125.18 | 128.90 | 356,098 | -1.28(-0.99%) |
Jul 29, 2022 | 130.19 | 131.34 | 124.72 | 130.19 | 436,603 | +1.52(+1.18%) |
Jul 28, 2022 | 141.84 | 145.17 | 128.56 | 128.66 | 561,672 | -11.10(-7.94%) |
Jul 27, 2022 | 138.36 | 140.80 | 132.42 | 139.76 | 364,131 | +1.99(+1.44%) |
Jul 26, 2022 | 140.82 | 142.78 | 136.43 | 137.77 | 278,057 | -1.06(-0.76%) |
Jul 25, 2022 | 129.22 | 139.15 | 128.00 | 138.83 | 348,994 | +11.31(+8.87%) |
Jul 22, 2022 | 132.55 | 136.27 | 127.51 | 127.52 | 345,012 | -3.14(-2.40%) |
Jul 21, 2022 | 135.64 | 136.12 | 125.69 | 130.66 | 488,033 | -7.78(-5.62%) |
Jul 20, 2022 | 137.54 | 138.91 | 130.95 | 138.44 | 540,126 | +1.81(+1.32%) |
Jul 19, 2022 | 131.73 | 137.06 | 129.61 | 136.63 | 455,715 | +6.13(+4.70%) |
Jul 18, 2022 | 125.46 | 132.24 | 125.00 | 130.50 | 543,204 | +8.21(+6.72%) |
Jul 15, 2022 | 120.29 | 122.41 | 116.46 | 122.28 | 624,273 | +5.66(+4.86%) |
Jul 14, 2022 | 112.87 | 116.79 | 111.15 | 116.62 | 496,272 | -2.06(-1.73%) |
Jul 13, 2022 | 111.99 | 120.31 | 111.99 | 118.68 | 504,915 | +6.88(+6.16%) |
Jul 12, 2022 | 109.92 | 113.57 | 106.61 | 111.79 | 443,617 | +2.15(+1.96%) |
Jul 11, 2022 | 108.57 | 113.45 | 107.59 | 109.64 | 347,160 | -2.16(-1.93%) |
Jul 08, 2022 | 111.65 | 112.98 | 107.86 | 111.80 | 454,647 | +0.80(+0.72%) |
Jul 07, 2022 | 109.15 | 113.96 | 109.11 | 111.00 | 712,498 | +8.04(+7.80%) |
Jul 06, 2022 | 105.51 | 108.14 | 98.90 | 102.97 | 892,785 | -4.05(-3.78%) |
Jul 05, 2022 | 114.23 | 115.12 | 104.93 | 107.02 | 1,129,724 | -11.85(-9.97%) |
Jul 01, 2022 | 121.02 | 123.19 | 113.43 | 118.87 | 837,447 | -4.06(-3.30%) |
Jun 30, 2022 | 125.27 | 126.40 | 118.51 | 122.92 | 736,561 | -6.32(-4.89%) |
Jun 29, 2022 | 139.45 | 139.45 | 128.60 | 129.24 | 514,747 | -8.03(-5.85%) |
Jun 28, 2022 | 138.03 | 141.55 | 134.56 | 137.28 | 433,803 | +1.50(+1.11%) |
Jun 27, 2022 | 129.94 | 138.32 | 129.00 | 135.77 | 494,039 | +8.15(+6.39%) |
Jun 24, 2022 | 127.54 | 133.48 | 123.75 | 127.62 | 3,821,315 | +4.83(+3.93%) |
Jun 23, 2022 | 130.41 | 134.33 | 120.61 | 122.80 | 902,299 | -7.72(-5.91%) |
Jun 22, 2022 | 131.39 | 135.36 | 128.58 | 130.52 | 914,069 | -6.14(-4.49%) |
Jun 21, 2022 | 140.86 | 147.51 | 136.20 | 136.66 | 1,304,469 | -1.09(-0.79%) |
Jun 17, 2022 | 138.02 | 141.83 | 130.42 | 137.75 | 1,253,321 | -1.20(-0.86%) |
Jun 16, 2022 | 142.71 | 147.83 | 138.61 | 138.95 | 913,968 | -8.31(-5.64%) |
Jun 15, 2022 | 138.03 | 150.39 | 137.98 | 147.26 | 888,799 | +8.28(+5.96%) |
Jun 14, 2022 | 141.83 | 145.88 | 136.61 | 138.98 | 962,734 | +0.19(+0.13%) |
Jun 13, 2022 | 145.29 | 145.29 | 136.24 | 138.79 | 1,094,055 | -13.07(-8.61%) |
Jun 10, 2022 | 155.85 | 160.17 | 148.78 | 151.87 | 808,008 | -6.70(-4.23%) |
Jun 09, 2022 | 161.47 | 162.73 | 152.04 | 158.57 | 789,837 | -6.65(-4.02%) |
Jun 08, 2022 | 171.60 | 172.51 | 162.69 | 165.22 | 614,994 | -6.45(-3.76%) |
Jun 07, 2022 | 166.88 | 177.53 | 164.99 | 171.67 | 977,283 | +6.43(+3.89%) |
Jun 06, 2022 | 165.45 | 168.56 | 156.71 | 165.24 | 726,015 | +2.91(+1.80%) |
Jun 03, 2022 | 164.25 | 167.87 | 156.07 | 162.32 | 580,046 | -2.20(-1.34%) |
Jun 02, 2022 | 160.84 | 168.57 | 158.25 | 164.53 | 656,421 | +3.58(+2.22%) |