Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 136.95 | 139.88 | 131.71 | 132.27 | 4,394,753 | -3.66(-2.69%) |
Aug 30, 2022 | 137.90 | 138.00 | 132.82 | 135.93 | 3,606,172 | -1.33(-0.97%) |
Aug 29, 2022 | 135.09 | 139.37 | 135.00 | 137.26 | 3,238,502 | +0.56(+0.41%) |
Aug 26, 2022 | 142.80 | 145.50 | 136.66 | 136.70 | 3,997,204 | -5.35(-3.77%) |
Aug 25, 2022 | 142.25 | 142.28 | 137.78 | 142.05 | 3,423,289 | +0.62(+0.44%) |
Aug 24, 2022 | 142.66 | 144.22 | 140.63 | 141.43 | 3,485,479 | -2.35(-1.63%) |
Aug 23, 2022 | 141.70 | 144.81 | 139.21 | 143.78 | 3,675,214 | +1.31(+0.92%) |
Aug 22, 2022 | 145.25 | 148.88 | 141.57 | 142.47 | 4,488,229 | -3.63(-2.48%) |
Aug 19, 2022 | 147.64 | 150.75 | 144.99 | 146.10 | 4,688,362 | -3.90(-2.60%) |
Aug 18, 2022 | 157.00 | 158.51 | 148.26 | 150.00 | 7,040,160 | -8.00(-5.06%) |
Aug 17, 2022 | 165.04 | 167.62 | 157.68 | 158.00 | 5,511,914 | -9.96(-5.93%) |
Aug 16, 2022 | 176.00 | 180.13 | 166.60 | 167.96 | 5,052,793 | -8.82(-4.99%) |
Aug 15, 2022 | 172.85 | 179.33 | 171.85 | 176.78 | 4,882,923 | +5.60(+3.27%) |
Aug 12, 2022 | 172.68 | 173.95 | 168.64 | 171.18 | 2,818,023 | -0.63(-0.37%) |
Aug 11, 2022 | 174.43 | 179.85 | 171.06 | 171.81 | 3,339,818 | -2.46(-1.41%) |
Aug 10, 2022 | 174.09 | 176.68 | 169.82 | 174.27 | 3,549,554 | +3.13(+1.83%) |
Aug 09, 2022 | 176.01 | 180.71 | 169.20 | 171.14 | 5,081,708 | -11.80(-6.45%) |
Aug 08, 2022 | 185.20 | 190.28 | 180.09 | 182.94 | 4,075,957 | -3.90(-2.09%) |
Aug 05, 2022 | 189.27 | 192.40 | 182.26 | 186.84 | 5,426,075 | -7.34(-3.78%) |
Aug 04, 2022 | 185.75 | 197.44 | 185.47 | 194.18 | 6,875,030 | +7.69(+4.12%) |
Aug 03, 2022 | 167.74 | 189.33 | 167.74 | 186.49 | 13,748,831 | +25.68(+15.97%) |
Aug 02, 2022 | 161.03 | 165.29 | 160.76 | 160.81 | 3,518,471 | -0.70(-0.43%) |
Aug 01, 2022 | 163.85 | 166.18 | 160.06 | 161.51 | 3,793,013 | -2.58(-1.57%) |
Jul 29, 2022 | 161.44 | 164.60 | 159.44 | 164.09 | 3,858,992 | +6.02(+3.81%) |
Jul 28, 2022 | 157.00 | 158.81 | 151.73 | 158.07 | 3,493,747 | +0.05(+0.03%) |
Jul 27, 2022 | 161.00 | 161.28 | 154.10 | 158.02 | 4,285,347 | -2.88(-1.79%) |
Jul 26, 2022 | 166.30 | 166.30 | 159.91 | 160.90 | 2,881,010 | -4.79(-2.89%) |
Jul 25, 2022 | 162.75 | 167.27 | 159.13 | 165.69 | 2,486,166 | +2.17(+1.33%) |
Jul 22, 2022 | 170.00 | 171.10 | 161.44 | 163.52 | 2,925,006 | -5.37(-3.18%) |
Jul 21, 2022 | 165.36 | 171.89 | 165.25 | 168.89 | 2,517,906 | +2.00(+1.20%) |
Jul 20, 2022 | 167.00 | 172.51 | 163.92 | 166.89 | 2,888,135 | -0.25(-0.15%) |
Jul 19, 2022 | 166.76 | 167.98 | 161.27 | 167.14 | 3,005,171 | +3.74(+2.29%) |
Jul 18, 2022 | 169.11 | 172.73 | 162.56 | 163.40 | 3,513,974 | -3.51(-2.10%) |
Jul 15, 2022 | 161.00 | 167.00 | 155.93 | 166.91 | 4,272,930 | +6.99(+4.37%) |
Jul 14, 2022 | 169.24 | 170.86 | 155.93 | 159.92 | 6,757,360 | -11.32(-6.61%) |
Jul 13, 2022 | 168.88 | 176.65 | 167.15 | 171.24 | 4,075,402 | -2.01(-1.16%) |
Jul 12, 2022 | 174.73 | 176.90 | 170.16 | 173.25 | 5,139,354 | -2.01(-1.15%) |
Jul 11, 2022 | 173.51 | 180.48 | 171.29 | 175.26 | 6,593,668 | -0.97(-0.55%) |
Jul 08, 2022 | 170.72 | 180.73 | 170.36 | 176.23 | 7,547,201 | +3.83(+2.22%) |
Jul 07, 2022 | 159.50 | 173.66 | 159.38 | 172.40 | 7,624,366 | +12.84(+8.05%) |
Jul 06, 2022 | 154.51 | 161.01 | 150.40 | 159.56 | 4,954,162 | +4.02(+2.58%) |
Jul 05, 2022 | 148.66 | 158.79 | 146.84 | 155.54 | 6,015,200 | +5.59(+3.73%) |
Jul 01, 2022 | 141.93 | 151.04 | 139.54 | 149.95 | 4,840,933 | +7.10(+4.97%) |
Jun 30, 2022 | 143.40 | 147.35 | 135.52 | 142.85 | 5,629,442 | +0.04(+0.03%) |
Jun 29, 2022 | 140.43 | 144.36 | 138.62 | 142.81 | 2,907,158 | +0.62(+0.44%) |
Jun 28, 2022 | 143.40 | 149.79 | 140.95 | 142.19 | 3,986,588 | -3.17(-2.18%) |
Jun 27, 2022 | 143.00 | 146.40 | 138.49 | 145.36 | 4,392,648 | +1.09(+0.76%) |
Jun 24, 2022 | 143.99 | 144.89 | 138.22 | 144.27 | 8,480,500 | +1.01(+0.71%) |
Jun 23, 2022 | 136.04 | 143.66 | 132.80 | 143.26 | 4,719,881 | +7.19(+5.28%) |
Jun 22, 2022 | 127.50 | 139.90 | 126.59 | 136.07 | 6,045,007 | +6.08(+4.68%) |
Jun 21, 2022 | 130.49 | 134.57 | 129.67 | 129.99 | 4,320,396 | +1.96(+1.53%) |
Jun 17, 2022 | 120.73 | 128.73 | 120.20 | 128.03 | 8,360,104 | +6.95(+5.74%) |
Jun 16, 2022 | 124.38 | 125.25 | 118.06 | 121.08 | 5,718,455 | -7.45(-5.80%) |
Jun 15, 2022 | 122.44 | 131.38 | 122.44 | 128.53 | 6,962,543 | +6.97(+5.73%) |
Jun 14, 2022 | 117.26 | 123.15 | 115.89 | 121.56 | 5,495,380 | +4.43(+3.78%) |
Jun 13, 2022 | 122.71 | 124.78 | 115.61 | 117.13 | 6,696,324 | -9.99(-7.86%) |
Jun 10, 2022 | 132.89 | 134.69 | 124.53 | 127.12 | 6,265,186 | -6.92(-5.16%) |
Jun 09, 2022 | 148.46 | 148.74 | 134.00 | 134.04 | 7,532,255 | -14.49(-9.76%) |
Jun 08, 2022 | 147.47 | 152.73 | 146.75 | 148.53 | 4,709,940 | +3.19(+2.19%) |
Jun 07, 2022 | 139.37 | 146.35 | 137.96 | 145.34 | 4,071,969 | +5.34(+3.81%) |
Jun 06, 2022 | 137.99 | 143.00 | 136.71 | 140.00 | 3,138,962 | +2.85(+2.08%) |
Jun 03, 2022 | 139.58 | 143.38 | 135.07 | 137.15 | 4,059,357 | -3.03(-2.16%) |
Jun 02, 2022 | 140.20 | 142.50 | 130.92 | 140.18 | 7,151,474 | -3.22(-2.25%) |