Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 138.02 | 138.45 | 136.40 | 136.55 | 2,232,296 | -0.99(-0.72%) |
Aug 30, 2022 | 139.43 | 139.47 | 136.95 | 137.54 | 2,231,299 | -1.47(-1.05%) |
Aug 29, 2022 | 138.79 | 140.15 | 138.42 | 139.00 | 2,234,102 | -0.81(-0.58%) |
Aug 26, 2022 | 144.64 | 144.67 | 139.75 | 139.82 | 1,608,570 | -4.66(-3.22%) |
Aug 25, 2022 | 142.87 | 144.47 | 142.67 | 144.47 | 1,834,631 | +2.19(+1.54%) |
Aug 24, 2022 | 141.60 | 142.77 | 141.36 | 142.28 | 905,880 | +0.71(+0.50%) |
Aug 23, 2022 | 142.01 | 142.77 | 141.40 | 141.57 | 1,605,401 | -0.37(-0.26%) |
Aug 22, 2022 | 143.33 | 143.33 | 141.57 | 141.94 | 2,318,024 | -3.03(-2.09%) |
Aug 19, 2022 | 145.91 | 146.06 | 144.56 | 144.97 | 1,028,208 | -1.94(-1.32%) |
Aug 18, 2022 | 146.53 | 147.10 | 146.15 | 146.91 | 1,183,941 | +0.47(+0.32%) |
Aug 17, 2022 | 146.51 | 147.27 | 145.64 | 146.44 | 1,436,872 | -1.39(-0.94%) |
Aug 16, 2022 | 146.98 | 148.52 | 146.86 | 147.83 | 1,403,664 | +0.43(+0.29%) |
Aug 15, 2022 | 146.21 | 147.58 | 146.14 | 147.41 | 2,837,859 | +0.32(+0.22%) |
Aug 12, 2022 | 145.41 | 147.10 | 145.20 | 147.08 | 2,415,099 | +2.34(+1.61%) |
Aug 11, 2022 | 145.12 | 146.39 | 144.49 | 144.75 | 3,186,793 | +0.64(+0.44%) |
Aug 10, 2022 | 143.42 | 144.31 | 143.21 | 144.11 | 3,384,573 | +3.02(+2.14%) |
Aug 09, 2022 | 141.73 | 141.84 | 140.67 | 141.09 | 1,275,883 | -0.82(-0.58%) |
Aug 08, 2022 | 142.29 | 143.28 | 141.66 | 141.91 | 1,486,711 | +0.40(+0.28%) |
Aug 05, 2022 | 140.10 | 141.70 | 139.99 | 141.52 | 1,499,358 | +0.16(+0.11%) |
Aug 04, 2022 | 141.49 | 141.80 | 141.15 | 141.36 | 1,713,988 | -0.30(-0.21%) |
Aug 03, 2022 | 140.93 | 142.03 | 140.44 | 141.66 | 1,827,196 | +1.46(+1.04%) |
Aug 02, 2022 | 140.68 | 141.88 | 139.93 | 140.21 | 1,491,528 | -1.00(-0.71%) |
Aug 01, 2022 | 140.77 | 141.68 | 140.05 | 141.21 | 2,110,158 | -0.27(-0.19%) |
Jul 29, 2022 | 140.21 | 141.83 | 139.90 | 141.48 | 2,043,048 | +1.25(+0.89%) |
Jul 28, 2022 | 138.37 | 140.35 | 137.31 | 140.23 | 2,513,411 | +2.18(+1.58%) |
Jul 27, 2022 | 136.13 | 138.55 | 135.90 | 138.04 | 2,260,539 | +2.63(+1.94%) |
Jul 26, 2022 | 136.06 | 136.06 | 135.08 | 135.41 | 931,394 | -1.07(-0.78%) |
Jul 25, 2022 | 136.39 | 136.75 | 135.53 | 136.48 | 1,620,299 | +0.34(+0.25%) |
Jul 22, 2022 | 137.18 | 137.72 | 135.29 | 136.14 | 1,252,876 | -0.80(-0.58%) |
Jul 21, 2022 | 135.41 | 136.94 | 134.76 | 136.94 | 1,372,637 | +1.06(+0.78%) |
Jul 20, 2022 | 134.81 | 136.21 | 134.56 | 135.88 | 2,246,676 | +0.90(+0.67%) |
Jul 19, 2022 | 132.59 | 135.25 | 132.59 | 134.98 | 1,485,435 | +3.76(+2.87%) |
Jul 18, 2022 | 132.86 | 133.18 | 130.77 | 131.21 | 1,157,332 | -0.57(-0.43%) |
Jul 15, 2022 | 130.87 | 131.82 | 129.86 | 131.79 | 1,720,898 | +2.45(+1.90%) |
Jul 14, 2022 | 128.28 | 129.50 | 127.55 | 129.33 | 1,875,033 | -1.03(-0.79%) |
Jul 13, 2022 | 129.32 | 131.18 | 128.83 | 130.36 | 1,731,541 | -0.73(-0.56%) |
Jul 12, 2022 | 131.20 | 132.60 | 130.49 | 131.09 | 1,672,127 | -0.63(-0.48%) |
Jul 11, 2022 | 131.97 | 132.45 | 131.50 | 131.72 | 1,388,134 | -1.22(-0.92%) |
Jul 08, 2022 | 133.26 | 133.81 | 132.20 | 132.94 | 1,154,918 | -0.49(-0.37%) |
Jul 07, 2022 | 132.37 | 133.73 | 132.35 | 133.44 | 1,527,090 | +1.91(+1.45%) |
Jul 06, 2022 | 131.47 | 132.43 | 130.38 | 131.52 | 1,359,177 | +0.03(+0.02%) |
Jul 05, 2022 | 130.02 | 131.51 | 128.50 | 131.50 | 1,697,219 | -0.31(-0.24%) |
Jul 01, 2022 | 129.97 | 132.11 | 129.22 | 131.81 | 2,761,681 | +1.59(+1.22%) |
Jun 30, 2022 | 129.54 | 131.40 | 128.54 | 130.22 | 1,926,180 | -0.81(-0.62%) |
Jun 29, 2022 | 131.87 | 131.90 | 130.28 | 131.03 | 2,271,492 | -0.81(-0.61%) |
Jun 28, 2022 | 134.60 | 135.75 | 131.72 | 131.84 | 1,715,471 | -2.04(-1.52%) |
Jun 27, 2022 | 134.35 | 134.63 | 133.16 | 133.87 | 2,126,626 | -0.07(-0.05%) |
Jun 24, 2022 | 130.82 | 133.99 | 130.77 | 133.94 | 2,329,207 | +4.22(+3.25%) |
Jun 23, 2022 | 129.24 | 129.96 | 128.04 | 129.72 | 2,688,347 | +1.07(+0.83%) |
Jun 22, 2022 | 127.15 | 129.82 | 126.97 | 128.65 | 3,253,999 | -0.07(-0.05%) |
Jun 21, 2022 | 128.42 | 129.27 | 128.09 | 128.72 | 1,889,842 | +2.19(+1.73%) |
Jun 17, 2022 | 126.54 | 127.61 | 125.01 | 126.53 | 3,481,380 | +0.29(+0.23%) |
Jun 16, 2022 | 128.19 | 128.19 | 125.36 | 126.25 | 3,075,424 | -4.63(-3.54%) |
Jun 15, 2022 | 130.79 | 132.59 | 128.76 | 130.88 | 3,005,441 | +1.25(+0.96%) |
Jun 14, 2022 | 131.02 | 131.34 | 128.48 | 129.63 | 3,692,270 | -0.67(-0.52%) |
Jun 13, 2022 | 132.59 | 133.05 | 129.67 | 130.31 | 3,840,226 | -5.46(-4.02%) |
Jun 10, 2022 | 137.39 | 137.50 | 135.77 | 135.77 | 2,690,939 | -3.80(-2.72%) |
Jun 09, 2022 | 142.23 | 142.52 | 139.57 | 139.57 | 1,225,077 | -3.24(-2.27%) |
Jun 08, 2022 | 144.18 | 144.46 | 142.52 | 142.81 | 1,420,192 | -2.05(-1.41%) |
Jun 07, 2022 | 142.24 | 145.00 | 142.11 | 144.86 | 1,638,698 | +1.37(+0.95%) |
Jun 06, 2022 | 144.12 | 144.64 | 143.14 | 143.49 | 2,077,868 | +0.52(+0.36%) |
Jun 03, 2022 | 143.40 | 143.93 | 142.70 | 142.97 | 1,649,802 | -1.71(-1.18%) |
Jun 02, 2022 | 142.27 | 144.71 | 141.54 | 144.68 | 1,940,263 | +2.50(+1.76%) |