Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 152.92 | 155.76 | 152.58 | 155.22 | 679,667 | +3.07(+2.02%) |
Aug 30, 2022 | 152.96 | 154.17 | 151.31 | 152.15 | 418,849 | -0.53(-0.35%) |
Aug 29, 2022 | 154.62 | 154.62 | 152.07 | 152.68 | 388,790 | -3.19(-2.05%) |
Aug 26, 2022 | 160.31 | 162.55 | 155.79 | 155.87 | 269,927 | -4.64(-2.89%) |
Aug 25, 2022 | 162.02 | 162.02 | 159.00 | 160.51 | 412,867 | -0.67(-0.42%) |
Aug 24, 2022 | 156.81 | 163.31 | 156.54 | 161.18 | 600,042 | +4.37(+2.79%) |
Aug 23, 2022 | 157.37 | 158.62 | 155.77 | 156.81 | 301,934 | -0.59(-0.37%) |
Aug 22, 2022 | 156.17 | 157.91 | 154.92 | 157.40 | 347,068 | +0.75(+0.48%) |
Aug 19, 2022 | 156.26 | 156.90 | 154.70 | 156.65 | 417,981 | +0.10(+0.06%) |
Aug 18, 2022 | 158.00 | 158.35 | 155.23 | 156.55 | 513,628 | -1.05(-0.67%) |
Aug 17, 2022 | 157.89 | 159.31 | 157.51 | 157.60 | 594,491 | -1.12(-0.71%) |
Aug 16, 2022 | 160.74 | 161.66 | 158.50 | 158.72 | 430,917 | -1.54(-0.96%) |
Aug 15, 2022 | 156.86 | 160.52 | 155.70 | 160.26 | 487,843 | +3.18(+2.02%) |
Aug 12, 2022 | 154.03 | 157.03 | 154.03 | 157.08 | 368,856 | +2.83(+1.83%) |
Aug 11, 2022 | 157.15 | 158.17 | 153.83 | 154.25 | 441,588 | -3.18(-2.02%) |
Aug 10, 2022 | 157.75 | 158.60 | 154.97 | 157.43 | 522,216 | +0.88(+0.56%) |
Aug 09, 2022 | 154.65 | 156.91 | 153.84 | 156.55 | 557,053 | +2.44(+1.58%) |
Aug 08, 2022 | 152.32 | 155.51 | 152.32 | 154.11 | 815,628 | +0.39(+0.25%) |
Aug 05, 2022 | 151.73 | 157.92 | 150.84 | 153.72 | 763,054 | +2.55(+1.69%) |
Aug 04, 2022 | 154.60 | 159.51 | 150.13 | 151.17 | 876,968 | -0.49(-0.32%) |
Aug 03, 2022 | 152.82 | 153.18 | 150.30 | 151.66 | 691,451 | -1.09(-0.71%) |
Aug 02, 2022 | 152.00 | 152.90 | 149.30 | 152.75 | 495,162 | +1.71(+1.13%) |
Aug 01, 2022 | 154.94 | 155.85 | 150.30 | 151.04 | 724,856 | -5.02(-3.22%) |
Jul 29, 2022 | 156.52 | 156.74 | 153.96 | 156.06 | 688,547 | -1.68(-1.07%) |
Jul 28, 2022 | 159.81 | 162.49 | 153.18 | 157.74 | 314,242 | -1.94(-1.21%) |
Jul 27, 2022 | 158.18 | 161.81 | 157.73 | 159.68 | 498,667 | +1.14(+0.72%) |
Jul 26, 2022 | 157.12 | 158.84 | 156.00 | 158.54 | 337,892 | +0.88(+0.56%) |
Jul 25, 2022 | 158.52 | 159.29 | 156.84 | 157.66 | 434,241 | +0.13(+0.08%) |
Jul 22, 2022 | 159.39 | 159.79 | 156.47 | 157.53 | 262,876 | -0.84(-0.53%) |
Jul 21, 2022 | 156.02 | 158.97 | 155.14 | 158.37 | 369,477 | +2.22(+1.42%) |
Jul 20, 2022 | 159.28 | 159.28 | 155.70 | 156.15 | 482,015 | -2.78(-1.75%) |
Jul 19, 2022 | 156.19 | 159.44 | 156.19 | 158.93 | 391,400 | +3.22(+2.07%) |
Jul 18, 2022 | 158.53 | 159.07 | 155.25 | 155.71 | 240,924 | -1.73(-1.10%) |
Jul 15, 2022 | 156.12 | 157.62 | 154.16 | 157.44 | 300,350 | +2.23(+1.44%) |
Jul 14, 2022 | 153.25 | 156.14 | 151.69 | 155.21 | 276,118 | +1.20(+0.78%) |
Jul 13, 2022 | 152.63 | 154.82 | 151.59 | 154.01 | 301,773 | -0.49(-0.32%) |
Jul 12, 2022 | 155.00 | 157.10 | 153.99 | 154.50 | 340,803 | -1.13(-0.73%) |
Jul 11, 2022 | 157.32 | 158.17 | 155.12 | 155.63 | 243,429 | -2.67(-1.69%) |
Jul 08, 2022 | 155.31 | 158.98 | 153.30 | 158.30 | 743,027 | +0.00(+0.00%) |
Jul 07, 2022 | 161.11 | 162.00 | 158.12 | 158.30 | 742,622 | -2.14(-1.33%) |
Jul 06, 2022 | 159.85 | 161.23 | 157.38 | 160.44 | 381,541 | +0.40(+0.25%) |
Jul 05, 2022 | 156.95 | 160.12 | 154.92 | 160.04 | 491,286 | +1.46(+0.92%) |
Jul 01, 2022 | 155.90 | 159.28 | 153.96 | 158.58 | 387,954 | +2.57(+1.65%) |
Jun 30, 2022 | 154.02 | 157.58 | 154.00 | 156.01 | 436,012 | -0.35(-0.22%) |
Jun 29, 2022 | 155.08 | 157.13 | 153.93 | 156.36 | 274,759 | +1.12(+0.72%) |
Jun 28, 2022 | 155.47 | 157.78 | 154.34 | 155.24 | 445,754 | -1.45(-0.93%) |
Jun 27, 2022 | 153.40 | 157.65 | 152.66 | 156.69 | 472,869 | +3.20(+2.08%) |
Jun 24, 2022 | 152.10 | 153.93 | 150.47 | 153.49 | 431,566 | +2.72(+1.80%) |
Jun 23, 2022 | 148.61 | 151.55 | 147.81 | 150.77 | 536,139 | +1.72(+1.15%) |
Jun 22, 2022 | 148.07 | 151.78 | 148.02 | 149.05 | 668,163 | -0.07(-0.05%) |
Jun 21, 2022 | 143.36 | 149.88 | 143.36 | 149.12 | 803,394 | +6.21(+4.35%) |
Jun 17, 2022 | 144.00 | 145.94 | 142.48 | 142.91 | 983,251 | +0.35(+0.25%) |
Jun 16, 2022 | 143.10 | 143.57 | 140.92 | 142.56 | 617,128 | -3.22(-2.21%) |
Jun 15, 2022 | 143.93 | 147.20 | 143.60 | 145.78 | 494,848 | +2.72(+1.90%) |
Jun 14, 2022 | 142.99 | 145.00 | 142.34 | 143.06 | 604,704 | +1.47(+1.04%) |
Jun 13, 2022 | 144.30 | 144.50 | 141.28 | 141.59 | 487,554 | -5.91(-4.01%) |
Jun 10, 2022 | 145.60 | 147.58 | 144.02 | 147.50 | 547,396 | -0.56(-0.38%) |
Jun 09, 2022 | 152.13 | 153.03 | 147.94 | 148.06 | 364,174 | -3.55(-2.34%) |
Jun 08, 2022 | 154.09 | 155.00 | 150.08 | 151.61 | 466,804 | -2.96(-1.91%) |
Jun 07, 2022 | 150.32 | 154.69 | 148.36 | 154.57 | 428,165 | +5.32(+3.56%) |
Jun 06, 2022 | 152.15 | 153.27 | 147.51 | 149.25 | 389,008 | -2.42(-1.60%) |
Jun 03, 2022 | 150.47 | 152.04 | 149.76 | 151.67 | 510,316 | +0.73(+0.48%) |
Jun 02, 2022 | 146.11 | 151.02 | 144.96 | 150.94 | 383,907 | +3.39(+2.30%) |