Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 149.22 | 149.22 | 146.19 | 147.34 | 3,635,262 | -1.17(-0.79%) |
Aug 30, 2022 | 151.82 | 151.94 | 147.34 | 148.51 | 3,774,460 | -2.39(-1.59%) |
Aug 29, 2022 | 152.49 | 153.49 | 149.91 | 150.90 | 3,448,496 | -2.65(-1.72%) |
Aug 26, 2022 | 161.46 | 162.07 | 153.39 | 153.55 | 4,379,835 | -8.13(-5.03%) |
Aug 25, 2022 | 158.99 | 161.85 | 158.88 | 161.68 | 3,081,188 | +3.31(+2.09%) |
Aug 24, 2022 | 158.52 | 159.53 | 157.00 | 158.37 | 3,360,641 | -0.74(-0.46%) |
Aug 23, 2022 | 158.20 | 160.92 | 158.20 | 159.10 | 2,199,334 | +0.55(+0.35%) |
Aug 22, 2022 | 159.83 | 160.91 | 157.67 | 158.55 | 3,855,573 | -4.03(-2.48%) |
Aug 19, 2022 | 162.99 | 163.45 | 161.63 | 162.58 | 3,509,850 | -2.06(-1.25%) |
Aug 18, 2022 | 162.32 | 166.91 | 160.58 | 164.64 | 4,663,995 | +0.00(+0.00%) |
Aug 17, 2022 | 168.38 | 168.41 | 161.71 | 164.64 | 6,364,014 | -8.62(-4.98%) |
Aug 16, 2022 | 173.53 | 173.93 | 171.10 | 173.26 | 3,239,666 | -0.82(-0.47%) |
Aug 15, 2022 | 172.65 | 174.20 | 171.70 | 174.08 | 2,891,759 | +0.61(+0.35%) |
Aug 12, 2022 | 169.57 | 173.96 | 169.57 | 173.47 | 3,337,679 | +4.56(+2.70%) |
Aug 11, 2022 | 170.47 | 172.53 | 168.61 | 168.92 | 2,800,427 | -0.51(-0.30%) |
Aug 10, 2022 | 168.11 | 169.64 | 165.69 | 169.43 | 3,462,177 | +4.56(+2.76%) |
Aug 09, 2022 | 167.81 | 168.28 | 163.58 | 164.87 | 3,841,568 | -5.31(-3.12%) |
Aug 08, 2022 | 170.53 | 172.01 | 168.17 | 170.18 | 2,385,557 | -1.34(-0.78%) |
Aug 05, 2022 | 169.11 | 171.79 | 168.48 | 171.53 | 2,593,610 | +0.28(+0.16%) |
Aug 04, 2022 | 170.68 | 172.21 | 169.49 | 171.25 | 2,475,018 | +0.58(+0.34%) |
Aug 03, 2022 | 165.48 | 171.27 | 165.48 | 170.67 | 2,858,701 | +5.41(+3.27%) |
Aug 02, 2022 | 164.78 | 166.96 | 164.14 | 165.26 | 2,253,276 | -0.67(-0.40%) |
Aug 01, 2022 | 165.20 | 166.81 | 163.97 | 165.93 | 2,353,057 | -0.48(-0.29%) |
Jul 29, 2022 | 162.97 | 167.15 | 162.30 | 166.41 | 4,902,691 | +2.22(+1.35%) |
Jul 28, 2022 | 163.26 | 165.43 | 161.90 | 164.19 | 4,009,636 | +1.30(+0.80%) |
Jul 27, 2022 | 157.99 | 164.15 | 157.99 | 162.90 | 4,829,853 | +6.34(+4.05%) |
Jul 26, 2022 | 158.27 | 158.96 | 156.05 | 156.56 | 3,256,419 | -1.22(-0.77%) |
Jul 25, 2022 | 157.69 | 157.88 | 155.10 | 157.78 | 3,187,591 | -0.22(-0.14%) |
Jul 22, 2022 | 160.31 | 160.31 | 157.07 | 158.00 | 3,043,259 | -1.86(-1.16%) |
Jul 21, 2022 | 159.07 | 159.91 | 157.04 | 159.86 | 3,089,641 | +2.00(+1.27%) |
Jul 20, 2022 | 154.50 | 158.44 | 153.64 | 157.85 | 3,230,273 | +1.62(+1.03%) |
Jul 19, 2022 | 151.87 | 156.77 | 151.77 | 156.24 | 3,699,290 | +6.00(+3.99%) |
Jul 18, 2022 | 153.71 | 154.25 | 149.39 | 150.24 | 3,027,868 | -2.63(-1.72%) |
Jul 15, 2022 | 148.88 | 153.17 | 148.38 | 152.87 | 3,861,238 | +4.51(+3.04%) |
Jul 14, 2022 | 143.95 | 149.18 | 142.47 | 148.36 | 3,920,521 | +3.99(+2.76%) |
Jul 13, 2022 | 140.79 | 145.13 | 140.50 | 144.38 | 2,387,284 | +1.10(+0.77%) |
Jul 12, 2022 | 143.67 | 145.33 | 142.64 | 143.27 | 4,800,731 | +0.45(+0.32%) |
Jul 11, 2022 | 143.40 | 144.44 | 141.54 | 142.82 | 2,778,443 | -2.28(-1.57%) |
Jul 08, 2022 | 142.64 | 145.68 | 141.02 | 145.10 | 2,064,582 | +1.32(+0.92%) |
Jul 07, 2022 | 142.94 | 144.85 | 142.49 | 143.78 | 2,834,112 | +3.75(+2.67%) |
Jul 06, 2022 | 139.00 | 141.20 | 137.45 | 140.03 | 2,798,900 | +1.58(+1.14%) |
Jul 05, 2022 | 135.38 | 138.55 | 134.03 | 138.45 | 3,919,504 | +0.16(+0.11%) |
Jul 01, 2022 | 139.28 | 140.42 | 135.99 | 138.30 | 3,285,164 | -3.08(-2.18%) |
Jun 30, 2022 | 140.75 | 144.40 | 138.68 | 141.38 | 4,293,910 | -1.14(-0.80%) |
Jun 29, 2022 | 142.17 | 142.75 | 140.08 | 142.52 | 2,672,862 | -1.18(-0.82%) |
Jun 28, 2022 | 146.52 | 148.22 | 143.58 | 143.70 | 2,879,435 | -2.03(-1.40%) |
Jun 27, 2022 | 146.22 | 147.41 | 144.71 | 145.73 | 2,116,601 | +0.87(+0.60%) |
Jun 24, 2022 | 142.83 | 145.21 | 142.45 | 144.86 | 5,279,325 | +4.02(+2.85%) |
Jun 23, 2022 | 144.21 | 144.39 | 139.29 | 140.84 | 3,044,319 | -2.04(-1.43%) |
Jun 22, 2022 | 142.21 | 144.17 | 141.15 | 142.88 | 3,844,448 | -0.68(-0.47%) |
Jun 21, 2022 | 142.57 | 145.44 | 142.53 | 143.56 | 3,193,662 | +3.60(+2.57%) |
Jun 17, 2022 | 139.37 | 140.80 | 137.21 | 139.96 | 6,953,040 | +1.13(+0.82%) |
Jun 16, 2022 | 141.64 | 141.64 | 137.12 | 138.83 | 4,880,354 | -6.41(-4.41%) |
Jun 15, 2022 | 144.35 | 147.55 | 141.99 | 145.24 | 3,372,057 | +2.82(+1.98%) |
Jun 14, 2022 | 144.39 | 145.29 | 141.34 | 142.42 | 2,857,151 | -0.58(-0.41%) |
Jun 13, 2022 | 148.28 | 149.45 | 142.57 | 143.00 | 6,057,118 | -8.85(-5.83%) |
Jun 10, 2022 | 153.24 | 155.01 | 151.75 | 151.85 | 3,482,309 | -4.54(-2.90%) |
Jun 09, 2022 | 158.70 | 161.64 | 156.30 | 156.39 | 3,249,648 | -3.29(-2.06%) |
Jun 08, 2022 | 160.51 | 162.54 | 158.64 | 159.68 | 3,026,462 | -1.88(-1.16%) |
Jun 07, 2022 | 158.46 | 161.94 | 157.58 | 161.56 | 2,178,312 | +1.62(+1.02%) |
Jun 06, 2022 | 161.95 | 163.38 | 159.25 | 159.94 | 2,349,668 | +0.03(+0.02%) |
Jun 03, 2022 | 161.21 | 161.59 | 159.49 | 159.91 | 2,623,839 | -3.87(-2.36%) |
Jun 02, 2022 | 159.20 | 163.94 | 158.40 | 163.78 | 2,725,698 | +4.33(+2.71%) |