Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 151.53 | 153.16 | 150.63 | 151.03 | 2,282,078 | +0.39(+0.26%) |
Aug 30, 2022 | 153.96 | 154.52 | 150.30 | 150.63 | 2,023,234 | -2.34(-1.53%) |
Aug 29, 2022 | 152.25 | 154.03 | 151.74 | 152.97 | 1,583,469 | -0.95(-0.62%) |
Aug 26, 2022 | 160.19 | 160.97 | 153.49 | 153.93 | 1,779,329 | -5.88(-3.68%) |
Aug 25, 2022 | 158.43 | 160.36 | 157.82 | 159.80 | 1,297,087 | +2.69(+1.71%) |
Aug 24, 2022 | 155.02 | 157.70 | 155.02 | 157.11 | 2,022,577 | +1.27(+0.81%) |
Aug 23, 2022 | 155.57 | 157.73 | 155.56 | 155.84 | 1,451,478 | +0.71(+0.46%) |
Aug 22, 2022 | 155.47 | 156.90 | 154.69 | 155.13 | 1,443,365 | -3.40(-2.14%) |
Aug 19, 2022 | 160.55 | 161.35 | 158.05 | 158.53 | 1,427,087 | -3.61(-2.22%) |
Aug 18, 2022 | 160.78 | 162.57 | 160.16 | 162.14 | 1,112,847 | +1.45(+0.90%) |
Aug 17, 2022 | 161.10 | 161.81 | 159.03 | 160.69 | 1,478,190 | -2.33(-1.43%) |
Aug 16, 2022 | 159.63 | 163.33 | 159.33 | 163.01 | 1,906,733 | +3.00(+1.87%) |
Aug 15, 2022 | 158.97 | 161.21 | 158.56 | 160.01 | 1,330,931 | -0.87(-0.54%) |
Aug 12, 2022 | 158.86 | 161.17 | 157.77 | 160.88 | 1,685,724 | +2.88(+1.82%) |
Aug 11, 2022 | 160.37 | 161.15 | 157.58 | 158.00 | 1,350,568 | -0.11(-0.07%) |
Aug 10, 2022 | 158.68 | 159.64 | 157.18 | 158.11 | 1,509,812 | +2.40(+1.54%) |
Aug 09, 2022 | 155.00 | 156.47 | 153.63 | 155.71 | 1,529,202 | +0.51(+0.33%) |
Aug 08, 2022 | 154.51 | 158.05 | 154.34 | 155.20 | 1,475,509 | +1.24(+0.80%) |
Aug 05, 2022 | 154.67 | 156.10 | 152.90 | 153.96 | 2,188,584 | -1.94(-1.25%) |
Aug 04, 2022 | 156.34 | 156.68 | 154.13 | 155.90 | 1,363,887 | -0.34(-0.22%) |
Aug 03, 2022 | 156.21 | 157.94 | 155.53 | 156.25 | 2,295,782 | +1.08(+0.69%) |
Aug 02, 2022 | 159.05 | 159.07 | 152.56 | 155.17 | 3,262,867 | -1.30(-0.83%) |
Aug 01, 2022 | 154.93 | 156.91 | 153.35 | 156.47 | 2,090,584 | +0.74(+0.47%) |
Jul 29, 2022 | 154.46 | 156.73 | 153.59 | 155.74 | 1,975,339 | +0.72(+0.46%) |
Jul 28, 2022 | 155.06 | 156.51 | 151.85 | 155.02 | 1,742,415 | +0.48(+0.31%) |
Jul 27, 2022 | 152.07 | 156.15 | 151.83 | 154.54 | 2,713,466 | +6.43(+4.34%) |
Jul 26, 2022 | 149.14 | 149.83 | 147.64 | 148.11 | 2,072,365 | -1.91(-1.27%) |
Jul 25, 2022 | 149.84 | 150.42 | 147.28 | 150.02 | 1,573,965 | +2.04(+1.38%) |
Jul 22, 2022 | 149.55 | 151.74 | 147.37 | 147.98 | 2,304,448 | -0.09(-0.06%) |
Jul 21, 2022 | 148.07 | 148.94 | 144.89 | 148.07 | 1,812,147 | -1.57(-1.05%) |
Jul 20, 2022 | 147.84 | 150.54 | 147.09 | 149.64 | 1,970,398 | +1.65(+1.11%) |
Jul 19, 2022 | 143.25 | 148.32 | 143.11 | 147.99 | 2,581,179 | +6.21(+4.38%) |
Jul 18, 2022 | 142.37 | 146.13 | 140.90 | 141.78 | 2,068,682 | +1.21(+0.86%) |
Jul 15, 2022 | 139.84 | 141.64 | 138.90 | 140.57 | 2,113,326 | +2.52(+1.83%) |
Jul 14, 2022 | 135.28 | 138.52 | 135.27 | 138.05 | 2,445,574 | -0.02(-0.01%) |
Jul 13, 2022 | 133.62 | 139.35 | 133.07 | 138.07 | 2,383,355 | +1.57(+1.15%) |
Jul 12, 2022 | 134.27 | 138.51 | 134.27 | 136.50 | 1,725,114 | +1.41(+1.05%) |
Jul 11, 2022 | 134.44 | 135.83 | 132.53 | 135.09 | 2,204,485 | -0.04(-0.03%) |
Jul 08, 2022 | 135.99 | 136.13 | 132.93 | 135.12 | 1,663,762 | -0.86(-0.63%) |
Jul 07, 2022 | 134.80 | 137.10 | 134.31 | 135.99 | 2,057,073 | +2.97(+2.23%) |
Jul 06, 2022 | 136.25 | 137.00 | 130.95 | 133.02 | 1,917,623 | -2.98(-2.19%) |
Jul 05, 2022 | 133.28 | 136.06 | 131.39 | 136.00 | 2,413,934 | -0.48(-0.35%) |
Jul 01, 2022 | 133.10 | 136.55 | 132.01 | 136.48 | 2,082,445 | +3.11(+2.33%) |
Jun 30, 2022 | 132.50 | 135.46 | 130.49 | 133.37 | 3,446,086 | -1.69(-1.25%) |
Jun 29, 2022 | 136.00 | 136.91 | 133.09 | 135.06 | 2,707,989 | -0.94(-0.69%) |
Jun 28, 2022 | 139.96 | 143.22 | 135.82 | 136.00 | 2,285,940 | -1.47(-1.07%) |
Jun 27, 2022 | 136.89 | 138.35 | 135.66 | 137.47 | 2,097,174 | +0.78(+0.57%) |
Jun 24, 2022 | 132.38 | 138.33 | 130.68 | 136.68 | 3,137,000 | +6.21(+4.76%) |
Jun 23, 2022 | 135.00 | 135.03 | 128.47 | 130.48 | 3,386,709 | -3.33(-2.49%) |
Jun 22, 2022 | 136.72 | 138.83 | 133.35 | 133.81 | 4,194,050 | -5.02(-3.62%) |
Jun 21, 2022 | 144.96 | 145.12 | 138.43 | 138.83 | 3,421,487 | -3.58(-2.51%) |
Jun 17, 2022 | 143.01 | 144.77 | 140.03 | 142.41 | 3,342,611 | +0.07(+0.05%) |
Jun 16, 2022 | 146.94 | 147.87 | 141.78 | 142.34 | 2,662,540 | -9.45(-6.23%) |
Jun 15, 2022 | 151.76 | 154.11 | 150.15 | 151.79 | 2,091,779 | +2.53(+1.69%) |
Jun 14, 2022 | 150.87 | 151.73 | 147.36 | 149.26 | 2,720,004 | +0.12(+0.08%) |
Jun 13, 2022 | 151.01 | 151.57 | 146.96 | 149.15 | 4,109,678 | -7.62(-4.86%) |
Jun 10, 2022 | 161.83 | 163.78 | 156.66 | 156.77 | 2,791,042 | -7.63(-4.64%) |
Jun 09, 2022 | 169.72 | 169.72 | 164.39 | 164.40 | 1,478,014 | -5.43(-3.20%) |
Jun 08, 2022 | 171.87 | 172.27 | 168.44 | 169.83 | 1,727,077 | -3.91(-2.25%) |
Jun 07, 2022 | 172.36 | 174.38 | 170.30 | 173.74 | 1,362,878 | -0.42(-0.24%) |
Jun 06, 2022 | 173.56 | 175.76 | 171.89 | 174.16 | 1,422,377 | +2.90(+1.70%) |
Jun 03, 2022 | 169.44 | 172.00 | 168.63 | 171.26 | 1,397,458 | +0.23(+0.13%) |
Jun 02, 2022 | 167.44 | 171.19 | 167.07 | 171.03 | 1,784,443 | +3.75(+2.24%) |