Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 135.90 | 136.32 | 134.09 | 134.09 | 172,099 | -1.15(-0.85%) |
Aug 30, 2022 | 137.18 | 137.31 | 134.42 | 135.24 | 82,974 | -1.46(-1.07%) |
Aug 29, 2022 | 136.63 | 137.73 | 136.20 | 136.70 | 75,588 | -0.97(-0.71%) |
Aug 26, 2022 | 142.44 | 142.67 | 137.65 | 137.67 | 93,546 | -4.81(-3.37%) |
Aug 25, 2022 | 141.02 | 142.49 | 140.71 | 142.48 | 66,144 | +2.01(+1.43%) |
Aug 24, 2022 | 140.03 | 140.96 | 139.96 | 140.47 | 54,077 | +0.36(+0.26%) |
Aug 23, 2022 | 140.26 | 141.13 | 139.90 | 140.10 | 400,908 | -0.44(-0.31%) |
Aug 22, 2022 | 141.87 | 141.87 | 140.15 | 140.54 | 112,903 | -3.00(-2.09%) |
Aug 19, 2022 | 144.60 | 144.60 | 143.23 | 143.54 | 51,699 | -1.86(-1.28%) |
Aug 18, 2022 | 145.08 | 145.75 | 144.67 | 145.40 | 45,307 | +0.18(+0.12%) |
Aug 17, 2022 | 144.94 | 146.15 | 144.49 | 145.22 | 132,462 | -0.96(-0.66%) |
Aug 16, 2022 | 145.51 | 146.84 | 145.21 | 146.19 | 94,217 | +0.23(+0.16%) |
Aug 15, 2022 | 144.47 | 146.09 | 144.47 | 145.95 | 45,296 | +0.74(+0.51%) |
Aug 12, 2022 | 143.52 | 145.22 | 143.10 | 145.21 | 106,573 | +2.47(+1.73%) |
Aug 11, 2022 | 143.86 | 144.51 | 142.50 | 142.74 | 136,173 | -0.15(-0.10%) |
Aug 10, 2022 | 142.37 | 142.95 | 141.93 | 142.89 | 65,123 | +2.99(+2.14%) |
Aug 09, 2022 | 140.14 | 140.41 | 139.57 | 139.90 | 134,740 | -0.68(-0.48%) |
Aug 08, 2022 | 141.34 | 142.22 | 140.15 | 140.58 | 64,708 | -0.26(-0.19%) |
Aug 05, 2022 | 139.54 | 141.10 | 139.54 | 140.84 | 43,091 | -0.43(-0.30%) |
Aug 04, 2022 | 141.27 | 141.50 | 140.52 | 141.27 | 88,432 | +0.03(+0.02%) |
Aug 03, 2022 | 139.57 | 141.67 | 139.57 | 141.24 | 104,106 | +2.51(+1.81%) |
Aug 02, 2022 | 138.93 | 140.38 | 138.36 | 138.73 | 357,114 | -0.91(-0.65%) |
Aug 01, 2022 | 139.09 | 140.56 | 138.86 | 139.64 | 84,550 | -0.42(-0.30%) |
Jul 29, 2022 | 138.47 | 140.27 | 138.20 | 140.06 | 208,893 | +2.26(+1.64%) |
Jul 28, 2022 | 136.29 | 138.07 | 135.30 | 137.80 | 75,566 | +1.50(+1.10%) |
Jul 27, 2022 | 133.96 | 136.84 | 133.90 | 136.30 | 114,779 | +3.66(+2.76%) |
Jul 26, 2022 | 133.76 | 133.83 | 132.40 | 132.64 | 89,432 | -1.77(-1.32%) |
Jul 25, 2022 | 134.63 | 134.73 | 133.69 | 134.41 | 127,186 | +0.04(+0.03%) |
Jul 22, 2022 | 135.74 | 136.16 | 133.62 | 134.37 | 82,924 | -1.44(-1.06%) |
Jul 21, 2022 | 134.19 | 135.81 | 133.37 | 135.81 | 104,854 | +1.53(+1.14%) |
Jul 20, 2022 | 133.45 | 134.87 | 133.12 | 134.28 | 157,254 | +0.80(+0.60%) |
Jul 19, 2022 | 131.34 | 133.54 | 131.10 | 133.49 | 179,049 | +3.48(+2.68%) |
Jul 18, 2022 | 132.26 | 132.52 | 129.57 | 130.00 | 123,534 | -1.18(-0.90%) |
Jul 15, 2022 | 130.16 | 131.18 | 129.84 | 131.18 | 121,022 | +2.47(+1.92%) |
Jul 14, 2022 | 127.30 | 128.86 | 126.33 | 128.71 | 101,108 | -0.26(-0.20%) |
Jul 13, 2022 | 127.69 | 129.93 | 127.58 | 128.97 | 162,209 | -0.63(-0.49%) |
Jul 12, 2022 | 130.79 | 131.46 | 129.01 | 129.60 | 82,431 | -1.27(-0.97%) |
Jul 11, 2022 | 131.58 | 131.71 | 130.62 | 130.88 | 190,847 | -1.57(-1.18%) |
Jul 08, 2022 | 131.71 | 133.10 | 131.47 | 132.44 | 141,673 | -0.02(-0.01%) |
Jul 07, 2022 | 131.09 | 132.78 | 131.09 | 132.46 | 128,390 | +1.96(+1.50%) |
Jul 06, 2022 | 130.25 | 131.33 | 129.38 | 130.51 | 112,049 | +0.42(+0.32%) |
Jul 05, 2022 | 127.89 | 130.06 | 127.01 | 130.09 | 148,075 | +0.55(+0.43%) |
Jul 01, 2022 | 127.97 | 129.68 | 127.05 | 129.53 | 157,785 | +1.25(+0.97%) |
Jun 30, 2022 | 127.94 | 129.36 | 126.62 | 128.29 | 183,995 | -1.14(-0.88%) |
Jun 29, 2022 | 129.47 | 130.03 | 128.73 | 129.43 | 140,428 | -0.01(-0.01%) |
Jun 28, 2022 | 132.87 | 133.68 | 129.35 | 129.44 | 140,807 | -2.84(-2.15%) |
Jun 27, 2022 | 133.30 | 133.36 | 131.89 | 132.28 | 126,863 | -0.56(-0.43%) |
Jun 24, 2022 | 129.96 | 132.87 | 129.96 | 132.84 | 126,930 | +3.97(+3.08%) |
Jun 23, 2022 | 128.33 | 129.07 | 127.02 | 128.87 | 163,994 | +1.40(+1.10%) |
Jun 22, 2022 | 126.16 | 128.95 | 126.16 | 127.47 | 126,209 | -0.23(-0.18%) |
Jun 21, 2022 | 126.29 | 128.13 | 126.29 | 127.70 | 197,255 | +3.26(+2.62%) |
Jun 17, 2022 | 124.03 | 125.47 | 123.28 | 124.44 | 226,312 | +0.30(+0.24%) |
Jun 16, 2022 | 125.36 | 125.39 | 123.18 | 124.14 | 251,700 | -4.04(-3.15%) |
Jun 15, 2022 | 127.32 | 129.69 | 125.86 | 128.19 | 163,592 | +2.05(+1.62%) |
Jun 14, 2022 | 127.15 | 127.47 | 125.09 | 126.14 | 372,334 | -0.40(-0.31%) |
Jun 13, 2022 | 128.16 | 128.71 | 126.02 | 126.54 | 240,338 | -5.00(-3.80%) |
Jun 10, 2022 | 133.39 | 133.50 | 131.52 | 131.54 | 140,876 | -3.99(-2.95%) |
Jun 09, 2022 | 138.33 | 139.16 | 135.53 | 135.53 | 79,588 | -3.39(-2.44%) |
Jun 08, 2022 | 139.68 | 140.27 | 138.66 | 138.93 | 81,639 | -1.31(-0.93%) |
Jun 07, 2022 | 137.73 | 140.41 | 137.71 | 140.24 | 66,327 | +1.32(+0.95%) |
Jun 06, 2022 | 140.06 | 140.65 | 138.55 | 138.92 | 65,126 | +0.37(+0.27%) |
Jun 03, 2022 | 139.24 | 139.76 | 138.28 | 138.55 | 148,286 | -2.46(-1.75%) |
Jun 02, 2022 | 138.18 | 141.03 | 137.44 | 141.01 | 172,463 | +2.65(+1.91%) |