Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 126.70 | 127.03 | 125.28 | 125.55 | 6,199,513 | -1.02(-0.80%) |
Aug 30, 2022 | 126.19 | 127.44 | 125.95 | 126.57 | 4,644,774 | -0.15(-0.12%) |
Aug 29, 2022 | 127.18 | 127.66 | 125.83 | 126.72 | 4,107,592 | -0.60(-0.47%) |
Aug 26, 2022 | 129.69 | 130.59 | 127.22 | 127.32 | 4,111,100 | -2.78(-2.14%) |
Aug 25, 2022 | 129.58 | 130.32 | 128.55 | 130.10 | 3,534,228 | +1.33(+1.03%) |
Aug 24, 2022 | 129.84 | 130.22 | 128.58 | 128.78 | 5,373,054 | -1.04(-0.80%) |
Aug 23, 2022 | 130.40 | 131.52 | 129.28 | 129.81 | 4,034,663 | -1.23(-0.94%) |
Aug 22, 2022 | 132.57 | 133.21 | 130.69 | 131.04 | 4,308,898 | -1.41(-1.06%) |
Aug 19, 2022 | 132.39 | 133.86 | 132.09 | 132.45 | 4,852,307 | +0.52(+0.40%) |
Aug 18, 2022 | 132.12 | 132.20 | 130.56 | 131.93 | 3,775,260 | -0.14(-0.11%) |
Aug 17, 2022 | 132.05 | 133.31 | 131.24 | 132.07 | 3,860,925 | -1.04(-0.78%) |
Aug 16, 2022 | 132.70 | 134.44 | 132.67 | 133.11 | 4,125,375 | +0.24(+0.18%) |
Aug 15, 2022 | 133.63 | 133.79 | 131.12 | 132.87 | 4,833,127 | -0.29(-0.22%) |
Aug 12, 2022 | 132.49 | 133.61 | 130.98 | 133.16 | 5,578,165 | +0.49(+0.37%) |
Aug 11, 2022 | 130.94 | 133.41 | 130.41 | 132.67 | 6,396,282 | +1.06(+0.81%) |
Aug 10, 2022 | 131.58 | 131.72 | 129.79 | 131.60 | 4,363,077 | +0.64(+0.49%) |
Aug 09, 2022 | 131.36 | 132.82 | 130.61 | 130.96 | 4,090,688 | -0.08(-0.06%) |
Aug 08, 2022 | 128.90 | 131.47 | 128.65 | 131.04 | 5,198,462 | +2.15(+1.67%) |
Aug 05, 2022 | 129.84 | 130.64 | 128.81 | 128.90 | 5,752,156 | -0.82(-0.63%) |
Aug 04, 2022 | 132.68 | 133.14 | 129.50 | 129.72 | 7,572,592 | -2.13(-1.61%) |
Aug 03, 2022 | 132.33 | 133.55 | 131.33 | 131.85 | 5,861,898 | +0.76(+0.58%) |
Aug 02, 2022 | 131.83 | 133.38 | 130.82 | 131.09 | 5,565,914 | +0.16(+0.12%) |
Aug 01, 2022 | 132.14 | 133.38 | 129.93 | 130.93 | 9,128,398 | -3.07(-2.29%) |
Jul 29, 2022 | 135.81 | 136.61 | 129.84 | 134.00 | 19,373,050 | -5.83(-4.17%) |
Jul 28, 2022 | 141.41 | 142.31 | 136.91 | 139.83 | 7,037,356 | -1.31(-0.93%) |
Jul 27, 2022 | 139.60 | 141.47 | 139.06 | 141.14 | 4,445,023 | +0.26(+0.19%) |
Jul 26, 2022 | 141.14 | 143.39 | 140.77 | 140.88 | 5,248,389 | +0.61(+0.43%) |
Jul 25, 2022 | 138.70 | 140.94 | 138.67 | 140.27 | 4,655,403 | +1.63(+1.18%) |
Jul 22, 2022 | 138.64 | 139.40 | 137.81 | 138.64 | 3,897,945 | +0.67(+0.49%) |
Jul 21, 2022 | 137.49 | 138.05 | 136.35 | 137.96 | 4,355,256 | +0.06(+0.04%) |
Jul 20, 2022 | 139.63 | 140.49 | 137.58 | 137.91 | 5,692,716 | -1.91(-1.37%) |
Jul 19, 2022 | 140.06 | 140.28 | 138.94 | 139.82 | 6,047,710 | +0.16(+0.11%) |
Jul 18, 2022 | 143.61 | 144.24 | 139.03 | 139.66 | 7,323,596 | -3.78(-2.64%) |
Jul 15, 2022 | 141.78 | 143.67 | 141.40 | 143.44 | 5,218,667 | +2.97(+2.11%) |
Jul 14, 2022 | 139.03 | 141.01 | 138.66 | 140.47 | 8,114,418 | -0.28(-0.20%) |
Jul 13, 2022 | 140.62 | 142.31 | 139.97 | 140.76 | 5,643,444 | -0.29(-0.20%) |
Jul 12, 2022 | 141.54 | 142.99 | 140.67 | 141.04 | 5,749,618 | -0.71(-0.50%) |
Jul 11, 2022 | 140.88 | 142.93 | 140.88 | 141.75 | 4,855,205 | +0.35(+0.25%) |
Jul 08, 2022 | 140.62 | 143.62 | 140.42 | 141.40 | 4,410,226 | +0.79(+0.56%) |
Jul 07, 2022 | 138.95 | 141.15 | 138.78 | 140.62 | 7,043,802 | -0.49(-0.35%) |
Jul 06, 2022 | 143.03 | 143.38 | 140.32 | 141.11 | 5,526,917 | -1.29(-0.91%) |
Jul 05, 2022 | 140.52 | 142.51 | 138.45 | 142.40 | 5,923,566 | +0.12(+0.08%) |
Jul 01, 2022 | 141.62 | 142.34 | 140.12 | 142.28 | 5,009,080 | +0.59(+0.42%) |
Jun 30, 2022 | 141.70 | 142.50 | 139.57 | 141.69 | 7,884,187 | -0.91(-0.64%) |
Jun 29, 2022 | 142.37 | 144.89 | 141.87 | 142.60 | 6,637,897 | +1.53(+1.08%) |
Jun 28, 2022 | 141.70 | 143.50 | 140.05 | 141.07 | 6,200,135 | -0.60(-0.42%) |
Jun 27, 2022 | 141.54 | 143.81 | 141.31 | 141.67 | 5,812,622 | +0.74(+0.53%) |
Jun 24, 2022 | 139.59 | 141.30 | 138.41 | 140.93 | 9,218,172 | +2.67(+1.93%) |
Jun 23, 2022 | 137.58 | 139.51 | 136.49 | 138.26 | 8,426,005 | +1.75(+1.28%) |
Jun 22, 2022 | 132.96 | 138.86 | 132.85 | 136.51 | 8,643,236 | +3.78(+2.85%) |
Jun 21, 2022 | 129.47 | 133.18 | 129.24 | 132.73 | 7,758,198 | +4.80(+3.75%) |
Jun 17, 2022 | 127.30 | 129.08 | 126.91 | 127.92 | 11,274,247 | -0.81(-0.63%) |
Jun 16, 2022 | 126.31 | 128.86 | 125.59 | 128.73 | 7,526,965 | +0.98(+0.77%) |
Jun 15, 2022 | 126.34 | 128.67 | 126.03 | 127.75 | 6,465,694 | +0.43(+0.34%) |
Jun 14, 2022 | 129.00 | 130.13 | 126.11 | 127.31 | 6,336,111 | -1.67(-1.29%) |
Jun 13, 2022 | 130.31 | 131.43 | 128.39 | 128.98 | 6,481,760 | -3.50(-2.64%) |
Jun 10, 2022 | 133.53 | 133.80 | 131.50 | 132.48 | 5,907,615 | -2.06(-1.53%) |
Jun 09, 2022 | 138.51 | 139.25 | 134.42 | 134.54 | 6,101,153 | -3.53(-2.56%) |
Jun 08, 2022 | 137.75 | 138.63 | 137.14 | 138.07 | 5,226,940 | +0.10(+0.07%) |
Jun 07, 2022 | 135.92 | 138.16 | 134.94 | 137.97 | 5,395,343 | +2.41(+1.78%) |
Jun 06, 2022 | 135.99 | 136.75 | 134.75 | 135.56 | 4,229,027 | -0.59(-0.43%) |
Jun 03, 2022 | 135.76 | 137.11 | 135.76 | 136.15 | 5,287,785 | +0.39(+0.29%) |
Jun 02, 2022 | 135.67 | 136.06 | 132.20 | 135.76 | 6,484,753 | +0.67(+0.50%) |