Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 158.54 | 158.82 | 155.42 | 155.50 | 88,847,160 | -1.67(-1.06%) |
Aug 30, 2022 | 160.35 | 160.78 | 155.99 | 157.17 | 78,726,936 | -2.44(-1.53%) |
Aug 29, 2022 | 159.38 | 161.12 | 158.07 | 159.61 | 74,090,136 | -2.22(-1.37%) |
Aug 26, 2022 | 168.70 | 169.18 | 161.77 | 161.83 | 79,923,888 | -6.34(-3.77%) |
Aug 25, 2022 | 166.93 | 168.28 | 166.50 | 168.17 | 51,752,636 | +2.47(+1.49%) |
Aug 24, 2022 | 165.49 | 166.27 | 164.42 | 165.69 | 54,521,060 | +0.30(+0.18%) |
Aug 23, 2022 | 165.25 | 166.86 | 164.82 | 165.40 | 54,724,500 | -0.34(-0.20%) |
Aug 22, 2022 | 167.83 | 168.00 | 165.30 | 165.73 | 69,754,040 | -3.91(-2.30%) |
Aug 19, 2022 | 171.13 | 171.84 | 169.43 | 169.64 | 71,125,856 | -2.60(-1.51%) |
Aug 18, 2022 | 171.85 | 172.98 | 171.22 | 172.24 | 62,947,336 | -0.40(-0.23%) |
Aug 17, 2022 | 170.88 | 174.22 | 170.68 | 172.64 | 80,286,096 | +1.50(+0.88%) |
Aug 16, 2022 | 170.89 | 171.81 | 169.78 | 171.13 | 56,942,972 | -0.16(-0.09%) |
Aug 15, 2022 | 169.64 | 171.49 | 169.47 | 171.29 | 54,656,768 | +1.08(+0.63%) |
Aug 12, 2022 | 167.96 | 170.28 | 167.54 | 170.21 | 68,794,360 | +3.57(+2.14%) |
Aug 11, 2022 | 168.20 | 169.12 | 166.35 | 166.64 | 57,755,660 | -0.74(-0.44%) |
Aug 10, 2022 | 165.84 | 167.48 | 165.07 | 167.38 | 70,910,304 | +4.27(+2.62%) |
Aug 09, 2022 | 162.22 | 164.00 | 161.46 | 163.11 | 64,081,680 | +0.05(+0.03%) |
Aug 08, 2022 | 164.55 | 165.97 | 162.40 | 163.06 | 60,981,968 | -0.48(-0.29%) |
Aug 05, 2022 | 161.42 | 164.03 | 161.21 | 163.54 | 57,326,524 | -0.23(-0.14%) |
Aug 04, 2022 | 163.96 | 165.13 | 162.40 | 163.76 | 56,142,032 | -0.32(-0.19%) |
Aug 03, 2022 | 158.86 | 164.54 | 158.77 | 164.08 | 83,496,088 | +6.04(+3.82%) |
Aug 02, 2022 | 158.13 | 160.41 | 157.66 | 158.04 | 60,624,632 | -1.48(-0.93%) |
Aug 01, 2022 | 159.02 | 161.57 | 158.91 | 159.52 | 68,649,384 | -0.99(-0.62%) |
Jul 29, 2022 | 159.25 | 161.61 | 157.53 | 160.51 | 103,324,200 | +5.10(+3.28%) |
Jul 28, 2022 | 155.04 | 155.69 | 152.51 | 155.41 | 82,141,112 | +0.55(+0.36%) |
Jul 27, 2022 | 150.70 | 155.39 | 150.28 | 154.86 | 79,571,312 | +5.13(+3.42%) |
Jul 26, 2022 | 150.38 | 151.20 | 148.94 | 149.73 | 55,733,396 | -1.36(-0.90%) |
Jul 25, 2022 | 152.11 | 153.13 | 150.40 | 151.09 | 54,234,088 | -1.10(-0.72%) |
Jul 22, 2022 | 153.47 | 154.35 | 151.52 | 152.19 | 67,913,360 | -1.26(-0.82%) |
Jul 21, 2022 | 152.59 | 153.65 | 150.07 | 153.45 | 65,850,796 | +2.31(+1.53%) |
Jul 20, 2022 | 149.26 | 151.82 | 148.52 | 151.14 | 65,612,480 | +2.00(+1.34%) |
Jul 19, 2022 | 146.10 | 149.37 | 145.10 | 149.14 | 83,911,048 | +3.88(+2.67%) |
Jul 18, 2022 | 148.88 | 149.70 | 144.89 | 145.26 | 82,375,608 | -3.06(-2.06%) |
Jul 15, 2022 | 147.93 | 149.00 | 146.37 | 148.32 | 77,389,240 | +1.68(+1.14%) |
Jul 14, 2022 | 142.30 | 147.11 | 141.48 | 146.64 | 79,058,200 | +2.94(+2.05%) |
Jul 13, 2022 | 141.23 | 144.64 | 140.37 | 143.70 | 72,334,824 | -0.37(-0.25%) |
Jul 12, 2022 | 143.96 | 146.62 | 143.26 | 144.06 | 78,524,632 | +0.98(+0.68%) |
Jul 11, 2022 | 143.87 | 144.83 | 142.01 | 143.08 | 64,071,896 | -2.14(-1.48%) |
Jul 08, 2022 | 143.47 | 145.73 | 143.21 | 145.23 | 65,358,492 | +0.68(+0.47%) |
Jul 07, 2022 | 141.52 | 144.74 | 141.51 | 144.54 | 67,048,604 | +3.39(+2.40%) |
Jul 06, 2022 | 139.61 | 142.34 | 139.34 | 141.16 | 74,930,480 | +1.34(+0.96%) |
Jul 05, 2022 | 136.07 | 139.86 | 135.24 | 139.81 | 74,307,648 | +2.60(+1.89%) |
Jul 01, 2022 | 134.36 | 137.32 | 133.99 | 137.22 | 72,062,064 | +2.18(+1.62%) |
Jun 30, 2022 | 135.56 | 136.65 | 132.12 | 135.03 | 100,214,992 | -2.48(-1.80%) |
Jun 29, 2022 | 135.76 | 138.94 | 134.99 | 137.51 | 67,137,696 | +1.77(+1.30%) |
Jun 28, 2022 | 140.38 | 141.65 | 135.63 | 135.75 | 68,113,376 | -4.17(-2.98%) |
Jun 27, 2022 | 140.94 | 141.72 | 139.23 | 139.91 | 74,238,536 | -0.12(-0.08%) |
Jun 24, 2022 | 138.18 | 140.16 | 138.05 | 140.03 | 90,550,224 | +3.47(+2.54%) |
Jun 23, 2022 | 135.13 | 136.88 | 133.96 | 136.56 | 73,285,960 | +2.88(+2.16%) |
Jun 22, 2022 | 133.13 | 136.06 | 132.26 | 133.68 | 74,740,872 | -0.51(-0.38%) |
Jun 21, 2022 | 131.78 | 135.37 | 131.68 | 134.19 | 82,051,976 | +4.26(+3.28%) |
Jun 17, 2022 | 128.46 | 131.44 | 128.21 | 129.94 | 136,420,320 | +1.48(+1.15%) |
Jun 16, 2022 | 130.45 | 130.76 | 127.45 | 128.46 | 112,036,128 | -5.30(-3.97%) |
Jun 15, 2022 | 132.63 | 135.65 | 130.53 | 133.76 | 92,616,952 | +2.64(+2.01%) |
Jun 14, 2022 | 131.49 | 132.24 | 129.88 | 131.12 | 85,730,008 | +0.87(+0.67%) |
Jun 13, 2022 | 131.23 | 133.53 | 129.82 | 130.25 | 123,631,024 | -5.19(-3.83%) |
Jun 10, 2022 | 138.55 | 139.02 | 135.37 | 135.44 | 92,747,016 | -5.44(-3.86%) |
Jun 09, 2022 | 145.27 | 146.12 | 140.77 | 140.88 | 70,274,688 | -5.25(-3.60%) |
Jun 08, 2022 | 146.75 | 148.02 | 145.64 | 146.13 | 54,595,552 | -0.74(-0.50%) |
Jun 07, 2022 | 142.57 | 147.16 | 142.32 | 146.88 | 68,610,816 | +2.54(+1.76%) |
Jun 06, 2022 | 145.22 | 146.74 | 143.11 | 144.34 | 72,437,384 | +0.75(+0.52%) |
Jun 03, 2022 | 145.09 | 146.15 | 142.68 | 143.59 | 89,676,496 | -5.76(-3.86%) |
Jun 02, 2022 | 146.01 | 149.41 | 145.05 | 149.34 | 73,189,000 | +2.47(+1.68%) |