Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 158.68 | 161.48 | 156.56 | 159.74 | 3,044,943 | -1.16(-0.72%) |
Aug 30, 2022 | 161.98 | 162.55 | 156.87 | 160.89 | 4,011,407 | -3.93(-2.38%) |
Aug 29, 2022 | 165.07 | 167.65 | 163.45 | 164.82 | 2,094,016 | -2.47(-1.48%) |
Aug 26, 2022 | 170.02 | 170.15 | 166.04 | 167.30 | 1,970,926 | -2.19(-1.29%) |
Aug 25, 2022 | 170.74 | 171.62 | 168.12 | 169.49 | 2,368,305 | -1.72(-1.00%) |
Aug 24, 2022 | 171.42 | 171.77 | 168.28 | 171.21 | 2,870,550 | +0.66(+0.39%) |
Aug 23, 2022 | 167.04 | 170.97 | 165.40 | 170.55 | 2,758,754 | +5.76(+3.50%) |
Aug 22, 2022 | 166.91 | 169.86 | 164.71 | 164.78 | 3,223,494 | -0.61(-0.37%) |
Aug 19, 2022 | 165.42 | 166.56 | 163.91 | 165.39 | 1,585,149 | -1.71(-1.02%) |
Aug 18, 2022 | 161.38 | 167.44 | 161.22 | 167.10 | 3,497,290 | +6.06(+3.77%) |
Aug 17, 2022 | 162.48 | 162.70 | 158.92 | 161.03 | 1,751,983 | +0.20(+0.12%) |
Aug 16, 2022 | 158.13 | 162.30 | 158.13 | 160.83 | 2,142,405 | +3.70(+2.35%) |
Aug 15, 2022 | 154.60 | 159.00 | 152.11 | 157.13 | 2,364,682 | -1.12(-0.71%) |
Aug 12, 2022 | 155.57 | 158.26 | 153.13 | 158.25 | 2,424,213 | +3.91(+2.53%) |
Aug 11, 2022 | 152.51 | 155.83 | 151.42 | 154.34 | 3,630,386 | +3.99(+2.65%) |
Aug 10, 2022 | 148.43 | 152.26 | 147.34 | 150.35 | 2,790,331 | +1.80(+1.21%) |
Aug 09, 2022 | 148.72 | 149.21 | 146.84 | 148.56 | 2,490,223 | +1.26(+0.85%) |
Aug 08, 2022 | 146.70 | 150.54 | 146.70 | 147.30 | 1,843,184 | +0.94(+0.64%) |
Aug 05, 2022 | 141.89 | 147.85 | 141.60 | 146.36 | 1,472,403 | +2.63(+1.83%) |
Aug 04, 2022 | 144.78 | 147.56 | 142.38 | 143.73 | 2,382,169 | -1.26(-0.87%) |
Aug 03, 2022 | 146.04 | 146.69 | 144.36 | 144.99 | 1,407,306 | -0.58(-0.40%) |
Aug 02, 2022 | 146.56 | 147.89 | 144.76 | 145.57 | 1,420,608 | -1.00(-0.68%) |
Aug 01, 2022 | 147.43 | 148.08 | 145.12 | 146.56 | 1,689,898 | -2.60(-1.75%) |
Jul 29, 2022 | 147.27 | 150.19 | 145.60 | 149.17 | 2,739,954 | +3.49(+2.40%) |
Jul 28, 2022 | 146.59 | 147.42 | 142.89 | 145.68 | 1,975,311 | -0.36(-0.25%) |
Jul 27, 2022 | 146.59 | 147.09 | 142.31 | 146.03 | 2,728,606 | +2.27(+1.58%) |
Jul 26, 2022 | 142.18 | 144.27 | 139.62 | 143.76 | 4,211,398 | +4.15(+2.97%) |
Jul 25, 2022 | 135.55 | 140.57 | 134.88 | 139.61 | 1,878,066 | +5.88(+4.40%) |
Jul 22, 2022 | 137.45 | 138.12 | 132.67 | 133.73 | 1,335,728 | -3.11(-2.27%) |
Jul 21, 2022 | 132.49 | 137.03 | 130.25 | 136.84 | 2,021,423 | +1.46(+1.08%) |
Jul 20, 2022 | 133.62 | 137.06 | 131.53 | 135.38 | 2,258,828 | +3.64(+2.76%) |
Jul 19, 2022 | 126.42 | 131.75 | 126.05 | 131.74 | 1,566,159 | +5.60(+4.44%) |
Jul 18, 2022 | 124.48 | 128.64 | 124.48 | 126.14 | 1,705,920 | +2.31(+1.87%) |
Jul 15, 2022 | 124.65 | 124.98 | 121.84 | 123.83 | 1,512,388 | +0.29(+0.23%) |
Jul 14, 2022 | 121.77 | 123.67 | 119.96 | 123.54 | 1,893,517 | +1.49(+1.22%) |
Jul 13, 2022 | 121.30 | 125.07 | 121.00 | 122.05 | 1,435,896 | -1.89(-1.53%) |
Jul 12, 2022 | 121.89 | 124.78 | 120.17 | 123.95 | 1,757,916 | +0.34(+0.27%) |
Jul 11, 2022 | 126.15 | 126.50 | 122.66 | 123.61 | 2,249,165 | -3.90(-3.06%) |
Jul 08, 2022 | 132.21 | 132.50 | 127.41 | 127.51 | 2,942,715 | -4.08(-3.10%) |
Jul 07, 2022 | 124.97 | 132.48 | 124.97 | 131.59 | 2,430,644 | +7.51(+6.05%) |
Jul 06, 2022 | 129.48 | 130.38 | 121.75 | 124.08 | 3,549,974 | -7.54(-5.73%) |
Jul 05, 2022 | 129.55 | 132.25 | 127.32 | 131.62 | 1,973,913 | +0.03(+0.02%) |
Jul 01, 2022 | 131.54 | 133.08 | 127.06 | 131.59 | 1,903,145 | -1.08(-0.81%) |
Jun 30, 2022 | 131.72 | 133.88 | 130.31 | 132.66 | 1,829,916 | -1.47(-1.09%) |
Jun 29, 2022 | 136.20 | 137.11 | 132.63 | 134.13 | 2,001,839 | -0.36(-0.27%) |
Jun 28, 2022 | 133.62 | 134.91 | 130.67 | 134.49 | 2,071,581 | +3.83(+2.93%) |
Jun 27, 2022 | 128.14 | 131.56 | 127.36 | 130.66 | 2,073,383 | +4.43(+3.51%) |
Jun 24, 2022 | 126.12 | 127.35 | 123.82 | 126.23 | 5,302,625 | +1.43(+1.14%) |
Jun 23, 2022 | 126.22 | 128.39 | 123.69 | 124.80 | 2,453,061 | -1.69(-1.33%) |
Jun 22, 2022 | 128.61 | 130.45 | 126.19 | 126.49 | 2,809,774 | -5.87(-4.44%) |
Jun 21, 2022 | 126.16 | 134.45 | 126.16 | 132.36 | 3,131,462 | +6.73(+5.36%) |
Jun 17, 2022 | 124.09 | 126.71 | 119.76 | 125.63 | 5,685,976 | +1.83(+1.47%) |
Jun 16, 2022 | 127.70 | 128.89 | 123.51 | 123.81 | 2,668,276 | -6.30(-4.84%) |
Jun 15, 2022 | 131.88 | 133.36 | 128.49 | 130.11 | 2,431,849 | -0.05(-0.04%) |
Jun 14, 2022 | 128.84 | 135.25 | 128.34 | 130.16 | 2,647,950 | +2.67(+2.10%) |
Jun 13, 2022 | 130.86 | 131.51 | 125.54 | 127.49 | 2,569,483 | -7.58(-5.61%) |
Jun 10, 2022 | 135.82 | 136.64 | 133.25 | 135.06 | 1,116,004 | -1.91(-1.39%) |
Jun 09, 2022 | 140.71 | 143.02 | 136.82 | 136.97 | 2,049,374 | -4.83(-3.40%) |
Jun 08, 2022 | 144.60 | 145.44 | 140.04 | 141.80 | 2,384,228 | -4.05(-2.78%) |
Jun 07, 2022 | 138.50 | 145.94 | 138.16 | 145.84 | 1,781,321 | +6.22(+4.46%) |
Jun 06, 2022 | 142.22 | 142.67 | 137.68 | 139.62 | 1,927,953 | -1.94(-1.37%) |
Jun 03, 2022 | 142.97 | 143.69 | 141.29 | 141.57 | 2,274,117 | -1.41(-0.98%) |
Jun 02, 2022 | 139.35 | 142.99 | 138.91 | 142.97 | 1,545,640 | +3.38(+2.42%) |