Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 145.70 | 146.32 | 143.55 | 143.82 | 208,509 | -1.65(-1.13%) |
Aug 30, 2022 | 148.45 | 149.23 | 144.99 | 145.47 | 295,266 | -2.56(-1.73%) |
Aug 29, 2022 | 146.16 | 148.59 | 144.35 | 148.03 | 405,467 | +0.08(+0.05%) |
Aug 26, 2022 | 154.54 | 154.54 | 147.93 | 147.95 | 491,028 | -4.81(-3.15%) |
Aug 25, 2022 | 151.60 | 153.33 | 151.12 | 152.76 | 209,860 | +2.20(+1.46%) |
Aug 24, 2022 | 149.09 | 150.97 | 147.89 | 150.56 | 185,794 | +1.01(+0.68%) |
Aug 23, 2022 | 151.43 | 152.63 | 148.87 | 149.55 | 245,770 | -1.36(-0.90%) |
Aug 22, 2022 | 151.18 | 151.91 | 149.45 | 150.91 | 313,561 | -3.25(-2.11%) |
Aug 19, 2022 | 157.41 | 157.41 | 152.48 | 154.16 | 291,539 | -4.69(-2.95%) |
Aug 18, 2022 | 157.58 | 158.95 | 156.52 | 158.85 | 239,818 | +1.47(+0.93%) |
Aug 17, 2022 | 158.09 | 159.09 | 156.43 | 157.38 | 695,404 | -2.92(-1.82%) |
Aug 16, 2022 | 156.72 | 161.52 | 155.65 | 160.30 | 625,044 | +3.36(+2.14%) |
Aug 15, 2022 | 156.75 | 157.98 | 155.37 | 156.94 | 479,142 | -0.04(-0.03%) |
Aug 12, 2022 | 151.80 | 157.07 | 150.91 | 156.98 | 432,782 | +5.22(+3.44%) |
Aug 11, 2022 | 151.99 | 153.97 | 151.09 | 151.76 | 243,387 | +0.96(+0.64%) |
Aug 10, 2022 | 148.53 | 151.90 | 147.32 | 150.80 | 424,524 | +5.08(+3.49%) |
Aug 09, 2022 | 147.16 | 147.49 | 144.92 | 145.72 | 273,858 | -2.38(-1.61%) |
Aug 08, 2022 | 147.20 | 149.15 | 147.00 | 148.10 | 414,322 | +1.37(+0.93%) |
Aug 05, 2022 | 145.00 | 146.79 | 143.20 | 146.73 | 375,855 | +0.37(+0.25%) |
Aug 04, 2022 | 159.27 | 159.27 | 144.11 | 146.36 | 620,264 | -1.17(-0.79%) |
Aug 03, 2022 | 145.44 | 147.81 | 143.94 | 147.53 | 782,610 | +3.34(+2.32%) |
Aug 02, 2022 | 141.04 | 145.29 | 140.01 | 144.19 | 694,238 | +2.11(+1.49%) |
Aug 01, 2022 | 142.87 | 145.33 | 141.56 | 142.08 | 535,383 | -2.60(-1.80%) |
Jul 29, 2022 | 142.93 | 145.33 | 142.16 | 144.68 | 547,546 | +2.41(+1.69%) |
Jul 28, 2022 | 141.70 | 143.31 | 140.29 | 142.27 | 414,962 | +1.13(+0.80%) |
Jul 27, 2022 | 137.28 | 141.66 | 136.11 | 141.14 | 323,264 | +5.59(+4.12%) |
Jul 26, 2022 | 134.23 | 135.75 | 132.41 | 135.55 | 294,380 | -0.12(-0.09%) |
Jul 25, 2022 | 136.58 | 136.58 | 134.75 | 135.67 | 651,855 | -0.91(-0.67%) |
Jul 22, 2022 | 137.46 | 138.37 | 134.85 | 136.58 | 266,690 | -0.88(-0.64%) |
Jul 21, 2022 | 136.38 | 137.62 | 135.02 | 137.46 | 203,369 | +1.14(+0.84%) |
Jul 20, 2022 | 134.29 | 136.81 | 133.31 | 136.32 | 296,752 | +2.37(+1.77%) |
Jul 19, 2022 | 129.90 | 134.22 | 128.43 | 133.95 | 428,784 | +6.23(+4.88%) |
Jul 18, 2022 | 129.38 | 130.34 | 127.58 | 127.72 | 273,206 | +0.21(+0.16%) |
Jul 15, 2022 | 126.02 | 127.99 | 124.33 | 127.51 | 306,819 | +3.37(+2.71%) |
Jul 14, 2022 | 122.02 | 124.33 | 120.30 | 124.14 | 703,466 | +0.59(+0.48%) |
Jul 13, 2022 | 122.68 | 124.89 | 121.90 | 123.55 | 794,843 | -1.58(-1.26%) |
Jul 12, 2022 | 124.36 | 127.60 | 124.36 | 125.13 | 476,105 | -0.44(-0.35%) |
Jul 11, 2022 | 125.89 | 126.51 | 123.77 | 125.57 | 344,778 | -1.87(-1.47%) |
Jul 08, 2022 | 127.00 | 130.14 | 126.84 | 127.44 | 638,774 | -0.80(-0.62%) |
Jul 07, 2022 | 129.36 | 130.23 | 127.86 | 128.24 | 472,970 | +0.02(+0.02%) |
Jul 06, 2022 | 129.28 | 130.75 | 127.39 | 128.22 | 229,791 | -1.74(-1.34%) |
Jul 05, 2022 | 123.71 | 130.00 | 123.71 | 129.96 | 465,882 | +3.29(+2.60%) |
Jul 01, 2022 | 125.31 | 127.59 | 123.50 | 126.67 | 488,486 | +1.31(+1.04%) |
Jun 30, 2022 | 124.37 | 125.64 | 122.08 | 125.36 | 517,453 | -0.03(-0.02%) |
Jun 29, 2022 | 129.40 | 129.40 | 124.27 | 125.39 | 535,115 | -3.85(-2.98%) |
Jun 28, 2022 | 132.00 | 133.49 | 129.06 | 129.24 | 297,751 | -1.67(-1.28%) |
Jun 27, 2022 | 130.46 | 131.69 | 129.06 | 130.91 | 517,276 | +0.29(+0.22%) |
Jun 24, 2022 | 127.96 | 131.81 | 127.00 | 130.62 | 1,124,083 | +4.31(+3.41%) |
Jun 23, 2022 | 125.17 | 126.75 | 123.61 | 126.31 | 575,976 | +0.98(+0.78%) |
Jun 22, 2022 | 123.70 | 126.95 | 122.37 | 125.33 | 396,670 | -1.29(-1.02%) |
Jun 21, 2022 | 124.77 | 128.12 | 121.85 | 126.62 | 622,140 | +2.59(+2.09%) |
Jun 17, 2022 | 126.47 | 127.27 | 122.64 | 124.03 | 987,085 | -1.36(-1.08%) |
Jun 16, 2022 | 131.51 | 131.51 | 124.85 | 125.39 | 738,569 | -8.45(-6.31%) |
Jun 15, 2022 | 133.33 | 135.33 | 131.36 | 133.84 | 561,667 | +1.90(+1.44%) |
Jun 14, 2022 | 135.53 | 135.93 | 131.23 | 131.94 | 780,198 | -3.02(-2.24%) |
Jun 13, 2022 | 137.47 | 139.59 | 133.59 | 134.96 | 651,097 | -7.37(-5.18%) |
Jun 10, 2022 | 144.18 | 144.28 | 141.60 | 142.33 | 365,402 | -4.48(-3.05%) |
Jun 09, 2022 | 145.18 | 147.31 | 144.88 | 146.81 | 312,835 | +0.42(+0.29%) |
Jun 08, 2022 | 144.55 | 148.71 | 144.55 | 146.39 | 231,478 | -2.31(-1.55%) |
Jun 07, 2022 | 146.51 | 149.37 | 144.85 | 148.70 | 313,402 | +0.31(+0.21%) |
Jun 06, 2022 | 148.03 | 149.55 | 146.70 | 148.39 | 241,833 | +1.28(+0.87%) |
Jun 03, 2022 | 147.16 | 148.35 | 145.74 | 147.11 | 288,925 | -2.05(-1.37%) |
Jun 02, 2022 | 147.97 | 150.20 | 145.51 | 149.16 | 288,088 | +1.68(+1.14%) |