Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 143.00 | 148.57 | 141.64 | 143.97 | 5,442,978 | +6.28(+4.56%) |
Aug 30, 2022 | 147.95 | 148.99 | 134.71 | 137.69 | 9,238,327 | -9.63(-6.54%) |
Aug 29, 2022 | 148.30 | 151.67 | 147.18 | 147.32 | 2,329,566 | -0.39(-0.26%) |
Aug 26, 2022 | 154.27 | 155.48 | 147.47 | 147.71 | 3,317,617 | -3.31(-2.19%) |
Aug 25, 2022 | 144.75 | 151.34 | 143.15 | 151.02 | 4,092,681 | +12.12(+8.73%) |
Aug 24, 2022 | 131.64 | 140.97 | 131.27 | 138.90 | 2,370,930 | +4.83(+3.60%) |
Aug 23, 2022 | 133.20 | 135.19 | 130.40 | 134.07 | 2,153,074 | +2.61(+1.99%) |
Aug 22, 2022 | 130.93 | 133.81 | 130.33 | 131.46 | 2,526,434 | +2.33(+1.80%) |
Aug 19, 2022 | 129.77 | 130.72 | 128.11 | 129.13 | 2,140,631 | +0.80(+0.62%) |
Aug 18, 2022 | 131.16 | 132.00 | 127.05 | 128.33 | 2,544,990 | -4.31(-3.25%) |
Aug 17, 2022 | 134.27 | 135.35 | 130.88 | 132.64 | 1,498,290 | -3.50(-2.57%) |
Aug 16, 2022 | 137.03 | 137.75 | 134.92 | 136.14 | 1,595,300 | -3.37(-2.42%) |
Aug 15, 2022 | 137.21 | 140.36 | 135.89 | 139.51 | 1,632,274 | -0.85(-0.61%) |
Aug 12, 2022 | 135.21 | 140.43 | 135.00 | 140.36 | 1,308,622 | +0.98(+0.70%) |
Aug 11, 2022 | 140.00 | 143.77 | 138.25 | 139.38 | 1,374,053 | +1.64(+1.19%) |
Aug 10, 2022 | 136.10 | 137.96 | 133.61 | 137.74 | 1,683,441 | +2.14(+1.58%) |
Aug 09, 2022 | 135.13 | 138.00 | 134.24 | 135.60 | 1,144,233 | -0.80(-0.59%) |
Aug 08, 2022 | 138.00 | 139.15 | 136.10 | 136.40 | 1,296,388 | -1.42(-1.03%) |
Aug 05, 2022 | 136.29 | 138.44 | 135.51 | 137.82 | 1,155,299 | -2.25(-1.61%) |
Aug 04, 2022 | 140.15 | 142.88 | 137.79 | 140.07 | 1,697,169 | +3.44(+2.52%) |
Aug 03, 2022 | 132.40 | 137.30 | 129.72 | 136.63 | 2,569,290 | +2.47(+1.84%) |
Aug 02, 2022 | 129.85 | 136.20 | 128.50 | 134.16 | 3,589,500 | -0.85(-0.63%) |
Aug 01, 2022 | 133.04 | 135.75 | 130.28 | 135.01 | 2,108,660 | -1.55(-1.14%) |
Jul 29, 2022 | 133.07 | 137.38 | 131.05 | 136.56 | 2,863,804 | -4.04(-2.87%) |
Jul 28, 2022 | 140.85 | 144.60 | 136.52 | 140.60 | 2,163,093 | -0.41(-0.29%) |
Jul 27, 2022 | 139.41 | 141.37 | 136.40 | 141.01 | 1,726,075 | +2.84(+2.06%) |
Jul 26, 2022 | 142.85 | 143.26 | 137.43 | 138.17 | 1,765,427 | -2.08(-1.48%) |
Jul 25, 2022 | 140.01 | 142.54 | 138.44 | 140.25 | 1,223,743 | +0.24(+0.17%) |
Jul 22, 2022 | 142.15 | 144.16 | 139.30 | 140.01 | 1,790,823 | -4.56(-3.15%) |
Jul 21, 2022 | 141.56 | 146.25 | 141.50 | 144.57 | 1,731,601 | +3.75(+2.66%) |
Jul 20, 2022 | 144.02 | 144.26 | 138.98 | 140.82 | 2,443,745 | -1.56(-1.10%) |
Jul 19, 2022 | 141.09 | 142.76 | 137.64 | 142.38 | 2,562,104 | +1.30(+0.92%) |
Jul 18, 2022 | 143.85 | 147.04 | 140.51 | 141.08 | 1,772,520 | +0.99(+0.71%) |
Jul 15, 2022 | 140.85 | 141.25 | 135.65 | 140.09 | 2,139,801 | -1.98(-1.39%) |
Jul 14, 2022 | 143.94 | 144.26 | 140.41 | 142.07 | 1,830,646 | -3.19(-2.20%) |
Jul 13, 2022 | 140.58 | 146.15 | 140.58 | 145.26 | 1,619,118 | +1.78(+1.24%) |
Jul 12, 2022 | 144.18 | 145.10 | 140.57 | 143.48 | 1,663,661 | -0.25(-0.17%) |
Jul 11, 2022 | 146.93 | 147.04 | 142.54 | 143.73 | 2,163,991 | -8.67(-5.69%) |
Jul 08, 2022 | 150.97 | 155.35 | 150.96 | 152.40 | 1,750,891 | -2.29(-1.48%) |
Jul 07, 2022 | 150.72 | 156.69 | 150.27 | 154.69 | 2,424,258 | +5.49(+3.68%) |
Jul 06, 2022 | 151.39 | 151.84 | 144.62 | 149.20 | 2,894,928 | -5.05(-3.27%) |
Jul 05, 2022 | 151.80 | 154.94 | 148.32 | 154.25 | 3,202,738 | +2.76(+1.82%) |
Jul 01, 2022 | 148.09 | 151.97 | 147.62 | 151.49 | 1,816,773 | +2.76(+1.86%) |
Jun 30, 2022 | 149.42 | 149.72 | 146.45 | 148.73 | 3,074,850 | -2.59(-1.71%) |
Jun 29, 2022 | 151.41 | 155.00 | 150.46 | 151.32 | 2,423,180 | -2.47(-1.61%) |
Jun 28, 2022 | 155.19 | 156.77 | 151.82 | 153.79 | 3,075,304 | -1.45(-0.93%) |
Jun 27, 2022 | 154.10 | 155.40 | 151.58 | 155.24 | 3,541,397 | +3.90(+2.58%) |
Jun 24, 2022 | 149.01 | 152.58 | 148.43 | 151.34 | 2,451,611 | +5.21(+3.57%) |
Jun 23, 2022 | 145.38 | 149.97 | 143.28 | 146.13 | 3,105,306 | +3.44(+2.41%) |
Jun 22, 2022 | 142.83 | 147.14 | 142.63 | 142.69 | 2,512,496 | -2.94(-2.02%) |
Jun 21, 2022 | 142.78 | 146.65 | 141.00 | 145.63 | 3,152,099 | +5.80(+4.15%) |
Jun 17, 2022 | 142.99 | 145.01 | 137.55 | 139.83 | 5,037,529 | +2.45(+1.78%) |
Jun 16, 2022 | 139.01 | 140.57 | 136.01 | 137.38 | 3,953,516 | -7.44(-5.14%) |
Jun 15, 2022 | 144.70 | 145.75 | 140.08 | 144.82 | 3,709,814 | +4.02(+2.86%) |
Jun 14, 2022 | 136.68 | 141.64 | 136.12 | 140.80 | 3,168,270 | +8.92(+6.76%) |
Jun 13, 2022 | 139.17 | 139.45 | 130.51 | 131.88 | 4,367,575 | -10.99(-7.69%) |
Jun 10, 2022 | 149.39 | 151.58 | 142.75 | 142.87 | 5,028,980 | -2.64(-1.81%) |
Jun 09, 2022 | 150.55 | 151.04 | 145.11 | 145.51 | 3,757,458 | -7.37(-4.82%) |
Jun 08, 2022 | 152.04 | 155.70 | 149.34 | 152.88 | 5,292,242 | +2.30(+1.53%) |
Jun 07, 2022 | 145.06 | 150.99 | 144.94 | 150.58 | 2,623,940 | +3.59(+2.44%) |
Jun 06, 2022 | 148.71 | 151.58 | 143.68 | 146.99 | 4,014,866 | +3.57(+2.49%) |
Jun 03, 2022 | 144.21 | 145.39 | 142.00 | 143.42 | 1,944,555 | -2.78(-1.90%) |
Jun 02, 2022 | 141.32 | 146.66 | 141.32 | 146.20 | 2,937,215 | +4.89(+3.46%) |