Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 134.12 | 138.41 | 134.12 | 137.49 | 1,335 | +4.49(+3.38%) |
Aug 30, 2022 | 134.61 | 135.55 | 132.00 | 133.00 | 1,989 | -4.70(-3.41%) |
Aug 29, 2022 | 139.00 | 139.50 | 137.70 | 137.70 | 1,085 | -4.24(-2.98%) |
Aug 26, 2022 | 145.81 | 145.81 | 140.92 | 141.94 | 2,005 | -0.62(-0.44%) |
Aug 25, 2022 | 134.85 | 142.56 | 134.85 | 142.56 | 2,200 | +5.85(+4.28%) |
Aug 24, 2022 | 138.90 | 139.96 | 133.00 | 136.71 | 4,949 | -0.95(-0.69%) |
Aug 23, 2022 | 138.01 | 138.29 | 137.47 | 137.66 | 1,421 | -4.78(-3.36%) |
Aug 22, 2022 | 140.00 | 142.98 | 140.00 | 142.44 | 1,120 | -5.11(-3.46%) |
Aug 19, 2022 | 152.57 | 152.57 | 146.58 | 147.55 | 211 | -3.08(-2.04%) |
Aug 18, 2022 | 153.18 | 153.18 | 150.35 | 150.63 | 1,997 | -2.38(-1.56%) |
Aug 17, 2022 | 154.44 | 154.44 | 150.74 | 153.01 | 444 | -1.26(-0.82%) |
Aug 16, 2022 | 153.66 | 154.90 | 150.58 | 154.27 | 1,667 | -0.43(-0.28%) |
Aug 15, 2022 | 152.51 | 154.70 | 150.99 | 154.70 | 1,240 | -2.33(-1.48%) |
Aug 12, 2022 | 155.13 | 157.03 | 154.55 | 157.03 | 630 | +2.99(+1.94%) |
Aug 11, 2022 | 149.72 | 156.91 | 149.72 | 154.04 | 1,067 | +10.07(+6.99%) |
Aug 10, 2022 | 138.11 | 143.97 | 138.11 | 143.97 | 462 | -1.95(-1.34%) |
Aug 09, 2022 | 145.78 | 146.82 | 144.82 | 145.92 | 1,798 | -1.66(-1.12%) |
Aug 08, 2022 | 144.85 | 147.78 | 144.85 | 147.58 | 1,206 | -0.35(-0.24%) |
Aug 05, 2022 | 148.00 | 148.00 | 145.59 | 147.93 | 602 | +5.48(+3.85%) |
Aug 04, 2022 | 142.00 | 143.81 | 142.00 | 142.45 | 2,244 | +7.19(+5.32%) |
Aug 03, 2022 | 132.60 | 135.85 | 132.60 | 135.25 | 529 | -2.47(-1.80%) |
Aug 02, 2022 | 140.01 | 140.01 | 135.94 | 137.73 | 5,168 | -3.24(-2.30%) |
Aug 01, 2022 | 136.50 | 141.53 | 136.50 | 140.97 | 2,273 | +5.36(+3.95%) |
Jul 29, 2022 | 138.64 | 138.64 | 134.46 | 135.61 | 244 | -4.37(-3.12%) |
Jul 28, 2022 | 139.00 | 140.64 | 138.51 | 139.98 | 1,528 | +0.63(+0.45%) |
Jul 27, 2022 | 138.24 | 139.35 | 136.99 | 139.35 | 710 | +5.43(+4.05%) |
Jul 26, 2022 | 135.93 | 136.18 | 131.64 | 133.92 | 1,757 | -3.30(-2.41%) |
Jul 25, 2022 | 139.25 | 139.25 | 136.06 | 137.22 | 605 | -2.55(-1.82%) |
Jul 22, 2022 | 141.66 | 141.66 | 139.08 | 139.77 | 257 | -3.56(-2.49%) |
Jul 21, 2022 | 142.60 | 143.78 | 141.60 | 143.34 | 2,072 | +7.24(+5.32%) |
Jul 20, 2022 | 136.32 | 136.90 | 135.04 | 136.10 | 1,283 | -1.71(-1.24%) |
Jul 19, 2022 | 132.99 | 139.71 | 132.99 | 137.81 | 4,329 | -2.80(-1.99%) |
Jul 18, 2022 | 136.84 | 142.05 | 136.84 | 140.61 | 1,472 | +6.10(+4.53%) |
Jul 15, 2022 | 134.60 | 141.16 | 134.51 | 134.51 | 197 | +3.38(+2.58%) |
Jul 14, 2022 | 136.11 | 139.56 | 131.13 | 131.13 | 647 | -7.12(-5.15%) |
Jul 13, 2022 | 140.58 | 140.58 | 137.75 | 138.25 | 1,220 | -4.67(-3.27%) |
Jul 12, 2022 | 141.89 | 143.72 | 141.89 | 142.92 | 3,598 | +1.82(+1.29%) |
Jul 11, 2022 | 140.24 | 141.45 | 139.39 | 141.10 | 592 | -5.44(-3.71%) |
Jul 08, 2022 | 143.19 | 151.50 | 143.19 | 146.54 | 1,034 | +1.56(+1.08%) |
Jul 07, 2022 | 139.78 | 145.40 | 139.78 | 144.98 | 1,810 | +4.36(+3.10%) |
Jul 06, 2022 | 137.54 | 146.57 | 137.54 | 140.62 | 1,085 | -3.79(-2.63%) |
Jul 05, 2022 | 141.95 | 147.05 | 141.22 | 144.41 | 1,065 | -17.09(-10.58%) |
Jul 01, 2022 | 161.80 | 164.68 | 160.46 | 161.51 | 6,849 | -2.89(-1.76%) |
Jun 30, 2022 | 161.21 | 164.40 | 161.21 | 164.40 | 8,623 | +0.13(+0.08%) |
Jun 29, 2022 | 159.07 | 164.45 | 159.07 | 164.27 | 2,441 | -8.25(-4.78%) |
Jun 28, 2022 | 170.46 | 176.00 | 170.46 | 172.53 | 1,697 | +8.58(+5.23%) |
Jun 27, 2022 | 159.92 | 164.66 | 159.92 | 163.95 | 262 | +13.69(+9.11%) |
Jun 24, 2022 | 149.89 | 151.57 | 149.89 | 150.26 | 226 | +12.52(+9.09%) |
Jun 23, 2022 | 139.32 | 140.10 | 137.72 | 137.74 | 3,794 | -1.83(-1.31%) |
Jun 22, 2022 | 142.15 | 142.15 | 137.13 | 139.57 | 1,855 | -7.22(-4.92%) |
Jun 21, 2022 | 142.46 | 148.60 | 142.46 | 146.79 | 493 | +1.54(+1.06%) |
Jun 17, 2022 | 151.25 | 151.25 | 144.16 | 145.25 | 421 | -0.81(-0.55%) |
Jun 16, 2022 | 146.12 | 148.37 | 146.06 | 146.06 | 3,551 | -4.57(-3.03%) |
Jun 15, 2022 | 144.27 | 151.42 | 144.27 | 150.63 | 3,517 | +3.91(+2.66%) |
Jun 14, 2022 | 149.82 | 149.82 | 140.83 | 146.72 | 5,543 | +4.75(+3.35%) |
Jun 13, 2022 | 144.83 | 146.92 | 141.76 | 141.97 | 3,048 | -4.84(-3.30%) |
Jun 10, 2022 | 148.01 | 148.45 | 146.76 | 146.81 | 6,224 | +2.88(+2.00%) |
Jun 09, 2022 | 147.87 | 147.87 | 143.56 | 143.93 | 3,859 | -14.65(-9.24%) |
Jun 08, 2022 | 155.65 | 158.84 | 155.65 | 158.58 | 3,411 | +3.15(+2.03%) |
Jun 07, 2022 | 153.25 | 155.90 | 153.23 | 155.43 | 9,622 | -6.10(-3.78%) |
Jun 06, 2022 | 159.49 | 162.93 | 159.49 | 161.53 | 3,545 | +6.10(+3.92%) |
Jun 03, 2022 | 156.20 | 156.20 | 154.18 | 155.43 | 2,139 | -1.51(-0.96%) |
Jun 02, 2022 | 154.30 | 158.78 | 154.30 | 156.94 | 1,960 | +3.06(+1.99%) |