Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 128.76 | 129.13 | 126.36 | 127.30 | 9,024,465 | -1.34(-1.04%) |
Aug 30, 2022 | 131.88 | 132.36 | 127.23 | 128.63 | 6,422,221 | -2.56(-1.95%) |
Aug 29, 2022 | 131.89 | 133.15 | 130.26 | 131.19 | 7,160,940 | -1.24(-0.94%) |
Aug 26, 2022 | 139.88 | 141.03 | 132.12 | 132.43 | 8,274,152 | -7.53(-5.38%) |
Aug 25, 2022 | 136.22 | 140.68 | 135.92 | 139.97 | 5,869,885 | +4.73(+3.50%) |
Aug 24, 2022 | 134.22 | 135.62 | 132.65 | 135.24 | 5,339,698 | +0.56(+0.42%) |
Aug 23, 2022 | 135.99 | 137.44 | 134.52 | 134.67 | 4,700,772 | -0.85(-0.63%) |
Aug 22, 2022 | 139.06 | 139.55 | 135.04 | 135.53 | 7,036,490 | -5.73(-4.06%) |
Aug 19, 2022 | 142.88 | 143.92 | 140.59 | 141.26 | 5,642,777 | -3.62(-2.50%) |
Aug 18, 2022 | 141.71 | 146.34 | 141.41 | 144.88 | 8,157,761 | +2.73(+1.92%) |
Aug 17, 2022 | 141.86 | 143.20 | 140.07 | 142.15 | 5,400,913 | -1.44(-1.00%) |
Aug 16, 2022 | 144.94 | 145.94 | 142.45 | 143.58 | 5,489,833 | -2.01(-1.38%) |
Aug 15, 2022 | 143.86 | 146.14 | 142.02 | 145.59 | 4,701,964 | +0.80(+0.56%) |
Aug 12, 2022 | 141.64 | 144.96 | 140.86 | 144.79 | 5,190,567 | +3.31(+2.34%) |
Aug 11, 2022 | 141.94 | 145.12 | 140.70 | 141.48 | 6,522,858 | +0.80(+0.57%) |
Aug 10, 2022 | 139.58 | 140.86 | 137.52 | 140.67 | 7,144,645 | +4.29(+3.14%) |
Aug 09, 2022 | 139.34 | 140.21 | 135.24 | 136.39 | 7,072,148 | -5.07(-3.59%) |
Aug 08, 2022 | 143.37 | 144.69 | 140.25 | 141.46 | 5,805,350 | -2.30(-1.60%) |
Aug 05, 2022 | 142.19 | 144.78 | 141.32 | 143.76 | 5,273,366 | -0.77(-0.53%) |
Aug 04, 2022 | 142.29 | 144.66 | 141.36 | 144.52 | 6,533,380 | +1.77(+1.24%) |
Aug 03, 2022 | 141.32 | 143.88 | 140.29 | 142.75 | 7,197,939 | +2.04(+1.45%) |
Aug 02, 2022 | 139.43 | 142.98 | 138.62 | 140.71 | 6,210,213 | -0.38(-0.27%) |
Aug 01, 2022 | 138.11 | 143.04 | 137.88 | 141.09 | 7,952,289 | +2.27(+1.63%) |
Jul 29, 2022 | 138.39 | 139.07 | 134.63 | 138.83 | 12,278,877 | -1.33(-0.95%) |
Jul 28, 2022 | 143.34 | 143.54 | 136.86 | 140.16 | 17,806,930 | -6.67(-4.54%) |
Jul 27, 2022 | 145.01 | 148.15 | 144.08 | 146.83 | 13,398,745 | +3.30(+2.30%) |
Jul 26, 2022 | 146.06 | 146.14 | 143.37 | 143.53 | 6,203,274 | -3.14(-2.14%) |
Jul 25, 2022 | 146.24 | 147.42 | 145.15 | 146.66 | 5,142,390 | -0.43(-0.29%) |
Jul 22, 2022 | 148.97 | 149.93 | 145.80 | 147.10 | 7,523,424 | -2.07(-1.39%) |
Jul 21, 2022 | 146.31 | 149.22 | 144.16 | 149.16 | 8,418,570 | +3.97(+2.73%) |
Jul 20, 2022 | 141.09 | 145.78 | 140.32 | 145.19 | 8,897,965 | +4.15(+2.95%) |
Jul 19, 2022 | 137.95 | 142.09 | 137.02 | 141.04 | 10,194,782 | +5.44(+4.01%) |
Jul 18, 2022 | 139.70 | 140.14 | 134.77 | 135.60 | 8,206,814 | -2.56(-1.86%) |
Jul 15, 2022 | 137.58 | 139.23 | 135.93 | 138.17 | 12,413,859 | +2.36(+1.74%) |
Jul 14, 2022 | 129.14 | 136.23 | 128.10 | 135.80 | 11,194,249 | +5.99(+4.62%) |
Jul 13, 2022 | 124.94 | 130.90 | 124.91 | 129.81 | 7,524,425 | +2.57(+2.02%) |
Jul 12, 2022 | 127.99 | 129.53 | 126.29 | 127.24 | 6,259,369 | +0.68(+0.54%) |
Jul 11, 2022 | 127.85 | 128.81 | 125.68 | 126.56 | 6,161,775 | -3.61(-2.77%) |
Jul 08, 2022 | 126.83 | 130.53 | 125.97 | 130.17 | 8,770,000 | +1.54(+1.20%) |
Jul 07, 2022 | 125.04 | 128.92 | 124.66 | 128.62 | 9,821,249 | +7.02(+5.78%) |
Jul 06, 2022 | 120.64 | 122.72 | 119.68 | 121.60 | 6,308,825 | +1.18(+0.98%) |
Jul 05, 2022 | 115.90 | 120.75 | 115.19 | 120.42 | 8,479,260 | +2.20(+1.86%) |
Jul 01, 2022 | 120.35 | 121.31 | 116.85 | 118.22 | 8,026,165 | -4.03(-3.30%) |
Jun 30, 2022 | 122.13 | 124.50 | 119.94 | 122.25 | 9,697,088 | -2.38(-1.91%) |
Jun 29, 2022 | 124.49 | 125.92 | 121.44 | 124.63 | 10,420,027 | -1.31(-1.04%) |
Jun 28, 2022 | 124.20 | 130.59 | 121.16 | 125.95 | 28,323,144 | +4.23(+3.48%) |
Jun 27, 2022 | 120.78 | 124.45 | 120.05 | 121.72 | 10,387,677 | +1.99(+1.66%) |
Jun 24, 2022 | 117.12 | 119.98 | 116.53 | 119.72 | 8,492,903 | +4.79(+4.17%) |
Jun 23, 2022 | 117.48 | 117.65 | 113.14 | 114.93 | 8,256,606 | -1.98(-1.69%) |
Jun 22, 2022 | 116.57 | 118.35 | 115.19 | 116.91 | 9,490,286 | -2.13(-1.79%) |
Jun 21, 2022 | 118.45 | 120.70 | 118.40 | 119.05 | 9,628,822 | +3.25(+2.81%) |
Jun 17, 2022 | 116.20 | 117.55 | 113.27 | 115.79 | 18,055,188 | +0.16(+0.14%) |
Jun 16, 2022 | 120.83 | 121.21 | 113.91 | 115.63 | 17,157,108 | -9.77(-7.79%) |
Jun 15, 2022 | 126.01 | 127.55 | 122.70 | 125.40 | 8,211,691 | +0.74(+0.59%) |
Jun 14, 2022 | 124.61 | 126.26 | 123.28 | 124.66 | 7,096,888 | +1.53(+1.24%) |
Jun 13, 2022 | 124.98 | 125.71 | 121.16 | 123.13 | 12,872,249 | -4.34(-3.41%) |
Jun 10, 2022 | 128.96 | 130.21 | 126.73 | 127.48 | 8,933,643 | -3.36(-2.57%) |
Jun 09, 2022 | 131.85 | 134.41 | 130.82 | 130.84 | 7,471,146 | -2.15(-1.62%) |
Jun 08, 2022 | 134.70 | 135.67 | 131.54 | 132.99 | 7,075,662 | -2.80(-2.06%) |
Jun 07, 2022 | 133.15 | 136.04 | 132.54 | 135.79 | 6,333,554 | +1.39(+1.03%) |
Jun 06, 2022 | 138.72 | 138.74 | 133.91 | 134.41 | 7,561,901 | -0.75(-0.55%) |
Jun 03, 2022 | 136.07 | 137.28 | 134.57 | 135.15 | 7,793,753 | -4.77(-3.41%) |
Jun 02, 2022 | 134.23 | 139.97 | 133.70 | 139.92 | 10,017,663 | +5.91(+4.41%) |