Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 153.27 | 153.92 | 151.63 | 151.72 | 55,625 | -1.04(-0.68%) |
Aug 30, 2022 | 154.11 | 154.38 | 151.68 | 152.76 | 58,082 | -0.55(-0.36%) |
Aug 29, 2022 | 153.40 | 154.45 | 152.80 | 153.31 | 30,933 | -1.22(-0.79%) |
Aug 26, 2022 | 160.66 | 160.66 | 154.46 | 154.53 | 55,992 | -5.45(-3.40%) |
Aug 25, 2022 | 157.97 | 160.01 | 157.94 | 159.97 | 22,251 | +2.50(+1.59%) |
Aug 24, 2022 | 156.56 | 158.16 | 156.42 | 157.47 | 27,976 | +0.48(+0.31%) |
Aug 23, 2022 | 157.42 | 158.50 | 156.92 | 156.99 | 41,665 | -0.68(-0.43%) |
Aug 22, 2022 | 158.67 | 158.67 | 157.32 | 157.67 | 34,389 | -3.40(-2.11%) |
Aug 19, 2022 | 163.48 | 163.48 | 160.59 | 161.07 | 21,739 | -3.35(-2.04%) |
Aug 18, 2022 | 163.96 | 164.65 | 163.50 | 164.42 | 21,115 | +0.16(+0.09%) |
Aug 17, 2022 | 163.77 | 164.95 | 163.07 | 164.26 | 35,622 | -1.35(-0.82%) |
Aug 16, 2022 | 164.12 | 166.15 | 163.86 | 165.61 | 20,881 | +0.86(+0.52%) |
Aug 15, 2022 | 162.64 | 165.18 | 162.55 | 164.75 | 33,328 | +0.64(+0.39%) |
Aug 12, 2022 | 162.85 | 164.21 | 162.19 | 164.12 | 25,560 | +2.19(+1.35%) |
Aug 11, 2022 | 162.12 | 163.13 | 161.50 | 161.93 | 33,846 | +1.38(+0.86%) |
Aug 10, 2022 | 158.91 | 161.15 | 158.91 | 160.54 | 52,315 | +4.09(+2.62%) |
Aug 09, 2022 | 156.50 | 156.56 | 155.84 | 156.45 | 23,232 | -0.16(-0.10%) |
Aug 08, 2022 | 157.95 | 158.34 | 156.56 | 156.60 | 40,702 | -0.81(-0.52%) |
Aug 05, 2022 | 154.95 | 157.71 | 154.95 | 157.41 | 106,906 | +1.43(+0.92%) |
Aug 04, 2022 | 155.80 | 156.49 | 155.29 | 155.99 | 43,632 | +0.16(+0.11%) |
Aug 03, 2022 | 154.53 | 156.25 | 154.27 | 155.82 | 45,931 | +2.44(+1.59%) |
Aug 02, 2022 | 154.14 | 155.05 | 152.70 | 153.38 | 65,479 | -2.08(-1.34%) |
Aug 01, 2022 | 154.84 | 156.12 | 153.69 | 155.45 | 37,203 | -0.70(-0.45%) |
Jul 29, 2022 | 154.41 | 156.59 | 154.41 | 156.15 | 54,661 | +1.82(+1.18%) |
Jul 28, 2022 | 152.73 | 154.52 | 151.17 | 154.33 | 54,061 | +1.67(+1.09%) |
Jul 27, 2022 | 151.10 | 153.37 | 150.02 | 152.66 | 75,908 | +2.10(+1.39%) |
Jul 26, 2022 | 152.14 | 152.91 | 150.22 | 150.57 | 39,404 | -2.37(-1.55%) |
Jul 25, 2022 | 153.16 | 153.52 | 152.29 | 152.93 | 45,188 | +0.66(+0.43%) |
Jul 22, 2022 | 153.84 | 154.64 | 151.19 | 152.28 | 38,556 | -1.20(-0.78%) |
Jul 21, 2022 | 151.63 | 153.54 | 150.91 | 153.47 | 45,066 | +1.15(+0.75%) |
Jul 20, 2022 | 151.21 | 152.45 | 150.97 | 152.32 | 34,570 | +0.80(+0.53%) |
Jul 19, 2022 | 148.58 | 151.92 | 148.58 | 151.52 | 39,793 | +4.67(+3.18%) |
Jul 18, 2022 | 148.96 | 150.43 | 146.29 | 146.85 | 42,259 | -0.25(-0.17%) |
Jul 15, 2022 | 143.88 | 147.76 | 143.58 | 147.10 | 67,990 | +5.55(+3.92%) |
Jul 14, 2022 | 140.51 | 141.88 | 139.12 | 141.55 | 53,383 | -1.94(-1.35%) |
Jul 13, 2022 | 143.03 | 144.11 | 141.45 | 143.49 | 67,869 | -1.40(-0.97%) |
Jul 12, 2022 | 144.36 | 147.10 | 144.36 | 144.89 | 68,348 | -0.61(-0.42%) |
Jul 11, 2022 | 145.34 | 146.22 | 144.73 | 145.50 | 57,907 | -1.18(-0.80%) |
Jul 08, 2022 | 146.98 | 147.51 | 145.59 | 146.68 | 56,826 | -0.37(-0.25%) |
Jul 07, 2022 | 145.71 | 147.28 | 145.71 | 147.04 | 52,964 | +2.60(+1.80%) |
Jul 06, 2022 | 144.64 | 145.54 | 143.28 | 144.44 | 131,499 | -0.77(-0.53%) |
Jul 05, 2022 | 142.52 | 145.22 | 140.89 | 145.22 | 52,355 | +0.31(+0.21%) |
Jul 01, 2022 | 142.62 | 145.24 | 141.35 | 144.91 | 60,312 | +1.76(+1.23%) |
Jun 30, 2022 | 142.92 | 144.58 | 140.28 | 143.15 | 111,748 | -2.00(-1.38%) |
Jun 29, 2022 | 146.08 | 146.57 | 144.58 | 145.15 | 76,698 | -0.84(-0.58%) |
Jun 28, 2022 | 149.29 | 150.87 | 145.82 | 145.99 | 97,924 | -1.84(-1.25%) |
Jun 27, 2022 | 149.60 | 149.60 | 147.21 | 147.83 | 59,193 | -0.87(-0.58%) |
Jun 24, 2022 | 143.89 | 148.74 | 143.88 | 148.70 | 63,367 | +5.47(+3.82%) |
Jun 23, 2022 | 143.73 | 143.88 | 140.88 | 143.24 | 81,393 | -0.10(-0.07%) |
Jun 22, 2022 | 141.49 | 144.47 | 141.49 | 143.33 | 58,295 | -0.39(-0.27%) |
Jun 21, 2022 | 143.84 | 144.63 | 143.06 | 143.72 | 73,391 | +3.08(+2.19%) |
Jun 17, 2022 | 140.18 | 142.21 | 139.19 | 140.64 | 175,605 | +0.76(+0.55%) |
Jun 16, 2022 | 140.76 | 140.76 | 138.74 | 139.88 | 123,717 | -4.30(-2.98%) |
Jun 15, 2022 | 144.04 | 146.31 | 141.70 | 144.17 | 95,378 | +1.98(+1.39%) |
Jun 14, 2022 | 143.51 | 144.68 | 141.10 | 142.19 | 151,166 | -0.79(-0.55%) |
Jun 13, 2022 | 144.12 | 145.36 | 142.29 | 142.99 | 1,030,220 | -5.39(-3.63%) |
Jun 10, 2022 | 151.35 | 151.61 | 148.32 | 148.38 | 101,160 | -6.22(-4.02%) |
Jun 09, 2022 | 158.59 | 158.63 | 154.57 | 154.59 | 55,726 | -4.37(-2.75%) |
Jun 08, 2022 | 160.17 | 160.84 | 158.44 | 158.97 | 72,917 | -2.60(-1.61%) |
Jun 07, 2022 | 158.99 | 161.81 | 158.99 | 161.56 | 46,238 | +1.26(+0.79%) |
Jun 06, 2022 | 161.77 | 163.20 | 160.18 | 160.30 | 51,030 | +0.34(+0.21%) |
Jun 03, 2022 | 160.92 | 161.27 | 159.90 | 159.97 | 83,660 | -2.45(-1.51%) |
Jun 02, 2022 | 159.68 | 162.47 | 159.05 | 162.42 | 105,935 | +2.88(+1.81%) |