Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 135.91 | 135.91 | 132.18 | 132.70 | 2,316,654 | -2.53(-1.87%) |
Aug 30, 2022 | 138.28 | 138.48 | 134.16 | 135.23 | 1,187,910 | -1.43(-1.04%) |
Aug 29, 2022 | 135.91 | 137.92 | 135.22 | 136.66 | 1,260,237 | -0.36(-0.26%) |
Aug 26, 2022 | 144.09 | 144.09 | 136.71 | 137.01 | 1,795,152 | -6.77(-4.71%) |
Aug 25, 2022 | 142.44 | 143.81 | 141.97 | 143.78 | 1,123,094 | +2.46(+1.74%) |
Aug 24, 2022 | 142.27 | 142.52 | 140.71 | 141.33 | 1,060,963 | -0.77(-0.54%) |
Aug 23, 2022 | 142.58 | 143.59 | 141.83 | 142.09 | 848,952 | -0.43(-0.30%) |
Aug 22, 2022 | 144.09 | 144.51 | 142.00 | 142.52 | 1,788,548 | -3.97(-2.71%) |
Aug 19, 2022 | 147.97 | 148.30 | 145.99 | 146.49 | 1,347,358 | -2.44(-1.64%) |
Aug 18, 2022 | 147.88 | 149.39 | 147.21 | 148.93 | 1,137,621 | +1.32(+0.89%) |
Aug 17, 2022 | 146.83 | 148.19 | 146.28 | 147.61 | 1,067,428 | -1.08(-0.73%) |
Aug 16, 2022 | 146.44 | 149.14 | 145.93 | 148.69 | 1,331,970 | +0.66(+0.45%) |
Aug 15, 2022 | 147.87 | 148.46 | 146.96 | 148.03 | 1,156,308 | -0.02(-0.01%) |
Aug 12, 2022 | 145.83 | 148.11 | 145.58 | 148.05 | 1,357,681 | +2.90(+2.00%) |
Aug 11, 2022 | 145.71 | 146.64 | 144.86 | 145.14 | 1,477,522 | +0.89(+0.62%) |
Aug 10, 2022 | 144.50 | 144.88 | 143.21 | 144.25 | 1,651,623 | +2.83(+2.00%) |
Aug 09, 2022 | 142.06 | 142.53 | 141.22 | 141.42 | 1,211,630 | -1.47(-1.03%) |
Aug 08, 2022 | 145.05 | 145.50 | 142.51 | 142.89 | 1,387,925 | -0.69(-0.48%) |
Aug 05, 2022 | 142.69 | 143.78 | 142.17 | 143.58 | 1,287,329 | -0.06(-0.04%) |
Aug 04, 2022 | 144.13 | 144.84 | 143.25 | 143.64 | 1,168,744 | +0.01(+0.01%) |
Aug 03, 2022 | 142.69 | 144.33 | 141.32 | 143.63 | 1,426,512 | +2.23(+1.58%) |
Aug 02, 2022 | 143.44 | 146.32 | 141.26 | 141.40 | 2,373,403 | -1.07(-0.75%) |
Aug 01, 2022 | 141.81 | 143.21 | 141.43 | 142.47 | 1,952,751 | -0.86(-0.60%) |
Jul 29, 2022 | 141.26 | 144.05 | 140.97 | 143.33 | 1,666,093 | +2.06(+1.46%) |
Jul 28, 2022 | 138.87 | 141.95 | 138.51 | 141.27 | 2,857,299 | +4.43(+3.24%) |
Jul 27, 2022 | 134.91 | 137.72 | 134.12 | 136.84 | 1,544,165 | +2.44(+1.82%) |
Jul 26, 2022 | 132.47 | 134.87 | 131.66 | 134.40 | 2,177,281 | +1.97(+1.49%) |
Jul 25, 2022 | 132.04 | 132.49 | 130.71 | 132.43 | 989,607 | +0.44(+0.33%) |
Jul 22, 2022 | 132.88 | 134.14 | 131.11 | 131.99 | 1,825,718 | -0.67(-0.50%) |
Jul 21, 2022 | 129.58 | 132.78 | 128.96 | 132.66 | 2,071,824 | +3.37(+2.61%) |
Jul 20, 2022 | 128.26 | 129.58 | 127.50 | 129.29 | 1,327,211 | +1.50(+1.17%) |
Jul 19, 2022 | 124.27 | 128.22 | 123.99 | 127.79 | 1,505,779 | +5.23(+4.27%) |
Jul 18, 2022 | 125.57 | 125.57 | 122.04 | 122.56 | 1,492,426 | -2.04(-1.64%) |
Jul 15, 2022 | 122.84 | 125.07 | 121.23 | 124.59 | 2,025,443 | +3.81(+3.16%) |
Jul 14, 2022 | 119.36 | 121.02 | 118.32 | 120.78 | 1,319,050 | -0.66(-0.54%) |
Jul 13, 2022 | 120.37 | 122.33 | 119.31 | 121.44 | 1,661,618 | -1.12(-0.91%) |
Jul 12, 2022 | 122.95 | 124.73 | 122.16 | 122.56 | 1,088,704 | -0.94(-0.76%) |
Jul 11, 2022 | 122.48 | 124.35 | 122.47 | 123.49 | 860,520 | +0.03(+0.02%) |
Jul 08, 2022 | 124.65 | 124.69 | 122.39 | 123.46 | 1,256,411 | -1.71(-1.37%) |
Jul 07, 2022 | 124.98 | 125.49 | 123.03 | 125.17 | 1,721,408 | +1.54(+1.24%) |
Jul 06, 2022 | 122.86 | 124.40 | 121.63 | 123.64 | 1,795,738 | +1.28(+1.04%) |
Jul 05, 2022 | 121.29 | 122.49 | 118.98 | 122.36 | 2,002,407 | -0.67(-0.54%) |
Jul 01, 2022 | 122.09 | 123.97 | 120.84 | 123.03 | 1,814,753 | +1.33(+1.10%) |
Jun 30, 2022 | 120.84 | 122.74 | 120.41 | 121.69 | 2,453,707 | -1.24(-1.01%) |
Jun 29, 2022 | 125.27 | 125.66 | 121.74 | 122.93 | 1,801,527 | -1.98(-1.59%) |
Jun 28, 2022 | 128.31 | 129.37 | 124.84 | 124.91 | 1,982,449 | -2.83(-2.22%) |
Jun 27, 2022 | 128.24 | 128.94 | 126.68 | 127.74 | 1,653,419 | +0.41(+0.32%) |
Jun 24, 2022 | 124.09 | 127.41 | 123.23 | 127.34 | 2,043,872 | +4.77(+3.89%) |
Jun 23, 2022 | 121.00 | 122.92 | 119.89 | 122.56 | 2,094,207 | +0.65(+0.53%) |
Jun 22, 2022 | 119.47 | 122.62 | 119.47 | 121.92 | 1,989,539 | +0.08(+0.06%) |
Jun 21, 2022 | 122.39 | 123.17 | 120.84 | 121.84 | 1,640,305 | +0.60(+0.49%) |
Jun 17, 2022 | 120.86 | 123.01 | 120.33 | 121.24 | 3,236,864 | -0.57(-0.47%) |
Jun 16, 2022 | 123.55 | 124.08 | 120.87 | 121.81 | 2,077,343 | -4.73(-3.74%) |
Jun 15, 2022 | 127.07 | 128.22 | 124.48 | 126.54 | 1,717,185 | +0.47(+0.38%) |
Jun 14, 2022 | 128.32 | 129.89 | 124.79 | 126.07 | 1,995,340 | -2.25(-1.75%) |
Jun 13, 2022 | 130.18 | 130.18 | 127.50 | 128.32 | 1,653,088 | -4.04(-3.05%) |
Jun 10, 2022 | 135.03 | 135.85 | 132.17 | 132.36 | 1,598,398 | -5.28(-3.84%) |
Jun 09, 2022 | 138.48 | 140.26 | 137.57 | 137.64 | 1,651,122 | -1.91(-1.37%) |
Jun 08, 2022 | 139.48 | 141.30 | 138.52 | 139.56 | 2,354,218 | -0.90(-0.64%) |
Jun 07, 2022 | 135.81 | 140.53 | 134.90 | 140.45 | 2,316,410 | +3.91(+2.87%) |
Jun 06, 2022 | 137.44 | 137.84 | 136.32 | 136.54 | 1,717,955 | +0.97(+0.72%) |
Jun 03, 2022 | 134.88 | 136.16 | 134.60 | 135.57 | 1,471,491 | -0.45(-0.33%) |
Jun 02, 2022 | 134.75 | 136.12 | 132.76 | 136.02 | 1,335,437 | +2.99(+2.25%) |