Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 128.30 | 128.66 | 125.91 | 126.84 | 9,056,981 | -1.33(-1.04%) |
Aug 30, 2022 | 131.41 | 131.88 | 126.77 | 128.17 | 6,445,361 | -2.55(-1.95%) |
Aug 29, 2022 | 131.41 | 132.67 | 129.79 | 130.72 | 7,186,741 | -1.24(-0.94%) |
Aug 26, 2022 | 139.38 | 140.52 | 131.64 | 131.96 | 8,303,964 | -7.50(-5.38%) |
Aug 25, 2022 | 135.74 | 140.18 | 135.43 | 139.46 | 5,891,035 | +4.71(+3.50%) |
Aug 24, 2022 | 133.74 | 135.13 | 132.18 | 134.75 | 5,358,937 | +0.56(+0.42%) |
Aug 23, 2022 | 135.50 | 136.95 | 134.04 | 134.19 | 4,717,709 | -0.85(-0.63%) |
Aug 22, 2022 | 138.56 | 139.04 | 134.55 | 135.04 | 7,061,843 | -5.71(-4.06%) |
Aug 19, 2022 | 142.36 | 143.40 | 140.08 | 140.75 | 5,663,108 | -3.60(-2.50%) |
Aug 18, 2022 | 141.20 | 145.81 | 140.90 | 144.36 | 8,187,154 | +2.72(+1.92%) |
Aug 17, 2022 | 141.35 | 142.69 | 139.57 | 141.64 | 5,420,373 | -1.43(-1.00%) |
Aug 16, 2022 | 144.42 | 145.41 | 141.94 | 143.07 | 5,509,613 | -2.00(-1.38%) |
Aug 15, 2022 | 143.34 | 145.61 | 141.51 | 145.07 | 4,718,905 | +0.80(+0.56%) |
Aug 12, 2022 | 141.13 | 144.44 | 140.35 | 144.27 | 5,209,269 | +3.30(+2.34%) |
Aug 11, 2022 | 141.43 | 144.60 | 140.20 | 140.97 | 6,546,360 | +0.80(+0.57%) |
Aug 10, 2022 | 139.08 | 140.35 | 137.02 | 140.17 | 7,170,387 | +4.27(+3.14%) |
Aug 09, 2022 | 138.83 | 139.70 | 134.75 | 135.90 | 7,097,629 | -5.05(-3.59%) |
Aug 08, 2022 | 142.86 | 144.17 | 139.75 | 140.95 | 5,826,267 | -2.29(-1.60%) |
Aug 05, 2022 | 141.68 | 144.26 | 140.82 | 143.24 | 5,292,366 | -0.76(-0.53%) |
Aug 04, 2022 | 141.78 | 144.15 | 140.85 | 144.00 | 6,556,920 | +1.76(+1.24%) |
Aug 03, 2022 | 140.81 | 143.36 | 139.79 | 142.24 | 7,223,873 | +2.03(+1.45%) |
Aug 02, 2022 | 138.93 | 142.47 | 138.12 | 140.21 | 6,232,588 | -0.38(-0.27%) |
Aug 01, 2022 | 137.61 | 142.53 | 137.38 | 140.59 | 7,980,941 | +2.26(+1.63%) |
Jul 29, 2022 | 137.89 | 138.57 | 134.14 | 138.33 | 12,323,118 | -1.32(-0.95%) |
Jul 28, 2022 | 142.83 | 143.03 | 136.36 | 139.65 | 17,871,088 | -6.65(-4.54%) |
Jul 27, 2022 | 144.49 | 147.62 | 143.56 | 146.30 | 13,447,021 | +3.29(+2.30%) |
Jul 26, 2022 | 145.54 | 145.61 | 142.86 | 143.01 | 6,225,624 | -3.13(-2.14%) |
Jul 25, 2022 | 145.71 | 146.89 | 144.63 | 146.14 | 5,160,918 | -0.43(-0.29%) |
Jul 22, 2022 | 148.44 | 149.39 | 145.28 | 146.57 | 7,550,531 | -2.06(-1.39%) |
Jul 21, 2022 | 145.79 | 148.69 | 143.64 | 148.63 | 8,448,903 | +3.96(+2.74%) |
Jul 20, 2022 | 140.59 | 145.26 | 139.82 | 144.67 | 8,930,025 | +4.14(+2.94%) |
Jul 19, 2022 | 137.45 | 141.58 | 136.53 | 140.53 | 10,231,514 | +5.42(+4.01%) |
Jul 18, 2022 | 139.20 | 139.63 | 134.29 | 135.12 | 8,236,383 | -2.56(-1.86%) |
Jul 15, 2022 | 137.09 | 138.73 | 135.44 | 137.67 | 12,458,587 | +2.35(+1.74%) |
Jul 14, 2022 | 128.68 | 135.75 | 127.64 | 135.32 | 11,234,582 | +5.97(+4.62%) |
Jul 13, 2022 | 124.49 | 130.43 | 124.46 | 129.35 | 7,551,536 | +2.56(+2.02%) |
Jul 12, 2022 | 127.53 | 129.07 | 125.84 | 126.78 | 6,281,922 | +0.68(+0.54%) |
Jul 11, 2022 | 127.39 | 128.35 | 125.23 | 126.10 | 6,183,976 | -3.60(-2.77%) |
Jul 08, 2022 | 126.37 | 130.06 | 125.51 | 129.70 | 8,801,599 | +1.54(+1.20%) |
Jul 07, 2022 | 124.59 | 128.46 | 124.22 | 128.16 | 9,856,635 | +7.00(+5.78%) |
Jul 06, 2022 | 120.21 | 122.28 | 119.25 | 121.16 | 6,331,556 | +1.17(+0.98%) |
Jul 05, 2022 | 115.48 | 120.31 | 114.78 | 119.99 | 8,509,811 | +2.19(+1.86%) |
Jul 01, 2022 | 119.92 | 120.88 | 116.43 | 117.80 | 8,055,083 | -4.02(-3.30%) |
Jun 30, 2022 | 121.69 | 124.05 | 119.51 | 121.81 | 9,732,027 | -2.37(-1.91%) |
Jun 29, 2022 | 124.04 | 125.47 | 121.01 | 124.19 | 10,457,571 | -1.31(-1.04%) |
Jun 28, 2022 | 123.76 | 130.12 | 120.72 | 125.49 | 28,425,194 | +4.21(+3.47%) |
Jun 27, 2022 | 120.34 | 124.01 | 119.62 | 121.28 | 10,425,104 | +1.98(+1.66%) |
Jun 24, 2022 | 116.70 | 119.55 | 116.11 | 119.30 | 8,523,503 | +4.78(+4.17%) |
Jun 23, 2022 | 117.05 | 117.23 | 112.74 | 114.52 | 8,286,355 | -1.97(-1.69%) |
Jun 22, 2022 | 116.15 | 117.92 | 114.78 | 116.49 | 9,524,480 | -2.13(-1.79%) |
Jun 21, 2022 | 118.03 | 120.27 | 117.98 | 118.62 | 9,663,515 | +3.24(+2.81%) |
Jun 17, 2022 | 115.79 | 117.13 | 112.87 | 115.38 | 18,120,242 | +0.16(+0.14%) |
Jun 16, 2022 | 120.40 | 120.77 | 113.50 | 115.21 | 17,218,926 | -9.74(-7.79%) |
Jun 15, 2022 | 125.56 | 127.09 | 122.26 | 124.95 | 8,241,278 | +0.73(+0.59%) |
Jun 14, 2022 | 124.17 | 125.81 | 122.84 | 124.22 | 7,122,458 | +1.53(+1.24%) |
Jun 13, 2022 | 124.53 | 125.25 | 120.72 | 122.69 | 12,918,629 | -4.33(-3.41%) |
Jun 10, 2022 | 128.50 | 129.75 | 126.28 | 127.02 | 8,965,832 | -3.35(-2.57%) |
Jun 09, 2022 | 131.38 | 133.92 | 130.35 | 130.37 | 7,498,064 | -2.15(-1.62%) |
Jun 08, 2022 | 134.22 | 135.18 | 131.07 | 132.51 | 7,101,156 | -2.79(-2.06%) |
Jun 07, 2022 | 132.67 | 135.55 | 132.06 | 135.31 | 6,356,374 | +1.38(+1.03%) |
Jun 06, 2022 | 138.22 | 138.24 | 133.43 | 133.92 | 7,589,147 | -0.74(-0.55%) |
Jun 03, 2022 | 135.58 | 136.78 | 134.09 | 134.67 | 7,821,834 | -4.75(-3.41%) |
Jun 02, 2022 | 133.75 | 139.46 | 133.22 | 139.42 | 10,053,757 | +5.89(+4.41%) |