Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 148.86 | 152.45 | 147.48 | 149.29 | 14,380,176 | -2.42(-1.59%) |
Aug 30, 2022 | 153.31 | 153.54 | 149.95 | 151.71 | 9,330,840 | -3.79(-2.44%) |
Aug 29, 2022 | 154.79 | 157.57 | 154.56 | 155.49 | 8,959,397 | +1.15(+0.75%) |
Aug 26, 2022 | 155.07 | 156.91 | 153.44 | 154.34 | 8,222,196 | -1.14(-0.74%) |
Aug 25, 2022 | 154.82 | 155.75 | 153.59 | 155.48 | 8,521,642 | +1.35(+0.88%) |
Aug 24, 2022 | 152.69 | 154.28 | 151.75 | 154.13 | 10,023,048 | +1.13(+0.74%) |
Aug 23, 2022 | 150.27 | 153.33 | 149.90 | 153.00 | 10,962,219 | +4.81(+3.24%) |
Aug 22, 2022 | 147.99 | 148.99 | 145.85 | 148.19 | 9,683,724 | -0.75(-0.50%) |
Aug 19, 2022 | 149.67 | 150.88 | 148.87 | 148.94 | 7,235,766 | -1.26(-0.84%) |
Aug 18, 2022 | 148.43 | 150.80 | 148.37 | 150.19 | 6,857,326 | +2.59(+1.75%) |
Aug 17, 2022 | 146.60 | 149.14 | 145.56 | 147.61 | 7,197,802 | +1.21(+0.83%) |
Aug 16, 2022 | 147.34 | 147.81 | 145.85 | 146.40 | 7,710,481 | -0.38(-0.26%) |
Aug 15, 2022 | 145.25 | 147.69 | 143.62 | 146.77 | 9,587,252 | -2.84(-1.90%) |
Aug 12, 2022 | 148.12 | 149.68 | 147.08 | 149.62 | 7,740,152 | +0.22(+0.14%) |
Aug 11, 2022 | 147.99 | 150.84 | 147.53 | 149.40 | 8,426,258 | +3.56(+2.44%) |
Aug 10, 2022 | 146.02 | 146.46 | 143.14 | 145.85 | 6,564,124 | +0.38(+0.26%) |
Aug 09, 2022 | 145.96 | 147.70 | 144.71 | 145.46 | 6,239,990 | +1.87(+1.30%) |
Aug 08, 2022 | 143.76 | 145.06 | 143.35 | 143.59 | 6,378,232 | -0.22(-0.15%) |
Aug 05, 2022 | 140.06 | 145.09 | 139.48 | 143.81 | 7,660,682 | +2.34(+1.65%) |
Aug 04, 2022 | 145.38 | 145.49 | 141.08 | 141.47 | 11,366,338 | -3.95(-2.72%) |
Aug 03, 2022 | 149.11 | 149.72 | 144.47 | 145.42 | 9,347,364 | -3.54(-2.38%) |
Aug 02, 2022 | 150.59 | 151.13 | 148.17 | 148.96 | 6,332,099 | -1.28(-0.85%) |
Aug 01, 2022 | 150.86 | 151.50 | 148.96 | 150.24 | 8,563,208 | -3.06(-2.00%) |
Jul 29, 2022 | 146.52 | 154.12 | 145.92 | 153.30 | 18,366,894 | +12.53(+8.90%) |
Jul 28, 2022 | 141.04 | 141.78 | 138.56 | 140.76 | 7,017,058 | +1.06(+0.76%) |
Jul 27, 2022 | 138.85 | 140.59 | 137.27 | 139.71 | 6,653,930 | +1.82(+1.32%) |
Jul 26, 2022 | 139.93 | 141.04 | 137.15 | 137.89 | 6,528,073 | -1.09(-0.78%) |
Jul 25, 2022 | 136.38 | 139.10 | 134.95 | 138.98 | 6,633,920 | +4.02(+2.97%) |
Jul 22, 2022 | 136.24 | 136.94 | 134.24 | 134.96 | 6,292,225 | -1.13(-0.83%) |
Jul 21, 2022 | 133.96 | 136.16 | 132.44 | 136.09 | 7,183,023 | -1.05(-0.76%) |
Jul 20, 2022 | 135.25 | 137.84 | 134.15 | 137.14 | 8,393,494 | +1.79(+1.32%) |
Jul 19, 2022 | 130.75 | 135.73 | 130.50 | 135.35 | 9,775,107 | +4.71(+3.60%) |
Jul 18, 2022 | 131.56 | 133.04 | 130.18 | 130.65 | 8,486,385 | +1.81(+1.40%) |
Jul 15, 2022 | 130.07 | 130.07 | 127.70 | 128.84 | 7,534,164 | +1.60(+1.26%) |
Jul 14, 2022 | 125.71 | 127.44 | 124.06 | 127.24 | 10,842,494 | -1.92(-1.49%) |
Jul 13, 2022 | 128.80 | 131.72 | 128.36 | 129.16 | 10,055,938 | -0.87(-0.67%) |
Jul 12, 2022 | 129.64 | 130.68 | 128.47 | 130.03 | 9,243,900 | -2.42(-1.83%) |
Jul 11, 2022 | 132.83 | 133.70 | 130.97 | 132.45 | 7,539,894 | -1.18(-0.88%) |
Jul 08, 2022 | 135.61 | 136.14 | 132.06 | 133.63 | 8,456,803 | -0.70(-0.52%) |
Jul 07, 2022 | 134.88 | 136.00 | 133.92 | 134.33 | 13,611,598 | +2.56(+1.95%) |
Jul 06, 2022 | 132.59 | 134.09 | 128.04 | 131.77 | 13,291,730 | -1.76(-1.32%) |
Jul 05, 2022 | 134.46 | 135.29 | 130.49 | 133.53 | 12,304,802 | -3.60(-2.63%) |
Jul 01, 2022 | 137.22 | 137.55 | 133.35 | 137.13 | 8,226,778 | +1.62(+1.19%) |
Jun 30, 2022 | 135.30 | 138.45 | 134.23 | 135.51 | 11,421,030 | -2.06(-1.50%) |
Jun 29, 2022 | 141.93 | 142.38 | 136.74 | 137.57 | 9,703,258 | -2.77(-1.97%) |
Jun 28, 2022 | 141.22 | 142.44 | 138.63 | 140.34 | 9,815,402 | +2.22(+1.61%) |
Jun 27, 2022 | 136.53 | 139.29 | 136.28 | 138.12 | 9,871,187 | +2.62(+1.93%) |
Jun 24, 2022 | 135.91 | 137.68 | 133.47 | 135.50 | 11,869,163 | +2.19(+1.64%) |
Jun 23, 2022 | 139.27 | 139.68 | 131.19 | 133.31 | 16,784,798 | -5.09(-3.68%) |
Jun 22, 2022 | 138.59 | 141.15 | 136.97 | 138.41 | 14,677,924 | -6.29(-4.35%) |
Jun 21, 2022 | 142.32 | 146.03 | 141.75 | 144.70 | 14,724,825 | +5.81(+4.19%) |
Jun 17, 2022 | 144.97 | 145.52 | 136.46 | 138.88 | 38,007,712 | -6.65(-4.57%) |
Jun 16, 2022 | 149.70 | 150.26 | 143.91 | 145.53 | 19,361,834 | -8.22(-5.35%) |
Jun 15, 2022 | 156.11 | 157.11 | 151.57 | 153.75 | 12,354,298 | -3.08(-1.96%) |
Jun 14, 2022 | 158.53 | 161.26 | 155.23 | 156.83 | 10,970,688 | +0.21(+0.13%) |
Jun 13, 2022 | 160.63 | 160.99 | 153.56 | 156.62 | 15,610,463 | -7.55(-4.60%) |
Jun 10, 2022 | 165.08 | 167.14 | 162.54 | 164.17 | 10,183,681 | -1.98(-1.19%) |
Jun 09, 2022 | 168.51 | 169.08 | 166.04 | 166.16 | 10,433,743 | -3.38(-1.99%) |
Jun 08, 2022 | 169.37 | 170.73 | 168.71 | 169.54 | 9,307,717 | +0.87(+0.52%) |
Jun 07, 2022 | 166.11 | 169.10 | 165.60 | 168.67 | 10,327,683 | +3.16(+1.91%) |
Jun 06, 2022 | 166.51 | 166.61 | 164.28 | 165.51 | 7,191,797 | -0.72(-0.43%) |
Jun 03, 2022 | 164.74 | 166.84 | 164.74 | 166.23 | 9,012,091 | +1.50(+0.91%) |
Jun 02, 2022 | 163.56 | 165.19 | 162.96 | 164.74 | 7,948,781 | -0.30(-0.18%) |