Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 129.85 | 130.84 | 129.02 | 129.63 | 7,655,847 | +0.07(+0.05%) |
Aug 30, 2022 | 130.40 | 130.70 | 128.84 | 129.56 | 4,931,361 | -0.39(-0.30%) |
Aug 29, 2022 | 127.95 | 130.91 | 127.71 | 129.95 | 6,197,771 | +1.25(+0.97%) |
Aug 26, 2022 | 133.11 | 133.81 | 128.62 | 128.70 | 7,383,498 | -4.18(-3.14%) |
Aug 25, 2022 | 132.30 | 132.99 | 132.05 | 132.88 | 6,616,467 | +0.88(+0.67%) |
Aug 24, 2022 | 131.39 | 132.31 | 130.66 | 132.00 | 5,373,312 | +0.95(+0.72%) |
Aug 23, 2022 | 131.64 | 131.99 | 130.27 | 131.05 | 5,778,784 | -0.56(-0.42%) |
Aug 22, 2022 | 133.20 | 133.71 | 131.48 | 131.60 | 6,362,740 | -2.40(-1.79%) |
Aug 19, 2022 | 135.86 | 136.00 | 133.89 | 134.00 | 7,811,853 | -2.00(-1.47%) |
Aug 18, 2022 | 136.45 | 137.32 | 135.45 | 136.00 | 6,540,150 | -0.44(-0.32%) |
Aug 17, 2022 | 135.51 | 139.57 | 135.35 | 136.44 | 14,239,021 | +0.15(+0.11%) |
Aug 16, 2022 | 135.84 | 137.82 | 135.14 | 136.30 | 31,274,774 | +6.62(+5.11%) |
Aug 15, 2022 | 128.73 | 130.62 | 128.46 | 129.68 | 9,014,690 | +0.37(+0.29%) |
Aug 12, 2022 | 127.13 | 129.91 | 126.96 | 129.31 | 9,075,123 | +2.35(+1.85%) |
Aug 11, 2022 | 126.84 | 127.50 | 125.77 | 126.96 | 8,128,881 | +1.21(+0.96%) |
Aug 10, 2022 | 126.58 | 126.72 | 125.02 | 125.75 | 8,635,069 | +0.26(+0.21%) |
Aug 09, 2022 | 124.53 | 125.58 | 123.87 | 125.48 | 6,614,815 | +1.23(+0.99%) |
Aug 08, 2022 | 123.32 | 124.84 | 123.28 | 124.26 | 6,222,332 | +1.00(+0.81%) |
Aug 05, 2022 | 122.21 | 123.48 | 121.83 | 123.25 | 10,957,051 | +0.98(+0.80%) |
Aug 04, 2022 | 127.23 | 127.36 | 122.04 | 122.27 | 18,173,420 | -4.80(-3.78%) |
Aug 03, 2022 | 128.69 | 129.44 | 126.45 | 127.07 | 11,646,575 | -2.12(-1.64%) |
Aug 02, 2022 | 129.65 | 130.19 | 127.95 | 129.19 | 6,851,537 | +0.14(+0.11%) |
Aug 01, 2022 | 127.61 | 130.70 | 127.56 | 129.06 | 8,556,492 | +0.48(+0.37%) |
Jul 29, 2022 | 124.95 | 128.79 | 124.65 | 128.58 | 10,329,118 | +2.24(+1.77%) |
Jul 28, 2022 | 122.95 | 127.08 | 122.95 | 126.34 | 11,409,643 | +3.08(+2.50%) |
Jul 27, 2022 | 118.05 | 123.43 | 117.84 | 123.26 | 14,434,340 | +4.49(+3.78%) |
Jul 26, 2022 | 117.95 | 119.47 | 116.90 | 118.77 | 32,650,258 | -9.78(-7.60%) |
Jul 25, 2022 | 128.91 | 129.21 | 128.00 | 128.55 | 6,845,778 | -0.19(-0.14%) |
Jul 22, 2022 | 129.06 | 129.88 | 127.78 | 128.74 | 4,661,325 | -0.33(-0.26%) |
Jul 21, 2022 | 127.25 | 129.07 | 127.07 | 129.07 | 6,422,946 | +1.86(+1.46%) |
Jul 20, 2022 | 127.08 | 127.86 | 126.10 | 127.21 | 6,354,113 | +1.05(+0.83%) |
Jul 19, 2022 | 125.99 | 126.54 | 125.22 | 126.15 | 5,816,907 | +0.77(+0.61%) |
Jul 18, 2022 | 125.27 | 126.88 | 124.89 | 125.39 | 4,875,770 | -0.29(-0.23%) |
Jul 15, 2022 | 125.41 | 126.85 | 124.68 | 125.68 | 7,280,457 | +1.22(+0.98%) |
Jul 14, 2022 | 120.90 | 124.95 | 120.88 | 124.46 | 7,155,873 | +2.39(+1.95%) |
Jul 13, 2022 | 121.17 | 123.14 | 120.65 | 122.07 | 4,342,256 | +0.29(+0.24%) |
Jul 12, 2022 | 121.82 | 123.79 | 121.44 | 121.78 | 4,700,614 | -0.37(-0.30%) |
Jul 11, 2022 | 121.73 | 123.01 | 121.34 | 122.15 | 3,948,268 | +0.05(+0.04%) |
Jul 08, 2022 | 122.51 | 123.28 | 121.86 | 122.10 | 5,049,791 | +0.08(+0.06%) |
Jul 07, 2022 | 121.90 | 122.22 | 120.86 | 122.03 | 5,985,375 | +0.19(+0.15%) |
Jul 06, 2022 | 121.21 | 122.96 | 121.03 | 121.84 | 7,291,608 | +0.86(+0.71%) |
Jul 05, 2022 | 119.00 | 121.24 | 118.41 | 120.98 | 6,236,860 | +1.58(+1.32%) |
Jul 01, 2022 | 118.73 | 119.69 | 117.97 | 119.41 | 5,988,891 | +1.02(+0.86%) |
Jun 30, 2022 | 117.70 | 118.85 | 116.74 | 118.38 | 6,570,126 | -0.33(-0.28%) |
Jun 29, 2022 | 119.66 | 120.11 | 117.79 | 118.72 | 6,542,501 | -0.44(-0.37%) |
Jun 28, 2022 | 121.38 | 122.27 | 119.08 | 119.15 | 5,271,831 | -1.70(-1.41%) |
Jun 27, 2022 | 120.53 | 121.46 | 119.56 | 120.86 | 6,808,587 | +0.39(+0.32%) |
Jun 24, 2022 | 120.83 | 122.02 | 119.92 | 120.47 | 10,901,908 | +0.10(+0.08%) |
Jun 23, 2022 | 118.55 | 120.70 | 118.01 | 120.37 | 6,175,650 | +2.85(+2.43%) |
Jun 22, 2022 | 118.89 | 120.01 | 117.42 | 117.52 | 6,929,135 | -1.44(-1.21%) |
Jun 21, 2022 | 115.19 | 119.55 | 115.11 | 118.96 | 8,193,393 | +3.78(+3.28%) |
Jun 17, 2022 | 116.86 | 117.70 | 114.87 | 115.18 | 12,611,190 | -2.27(-1.93%) |
Jun 16, 2022 | 115.24 | 118.56 | 115.12 | 117.45 | 10,511,417 | +1.21(+1.04%) |
Jun 15, 2022 | 116.82 | 117.25 | 114.80 | 116.24 | 8,867,010 | -0.08(-0.07%) |
Jun 14, 2022 | 116.00 | 116.85 | 115.06 | 116.32 | 7,374,246 | +0.05(+0.04%) |
Jun 13, 2022 | 116.59 | 118.05 | 115.96 | 116.27 | 8,530,546 | -2.23(-1.88%) |
Jun 10, 2022 | 116.60 | 119.51 | 116.20 | 118.50 | 8,642,834 | +0.66(+0.56%) |
Jun 09, 2022 | 118.79 | 121.08 | 117.81 | 117.84 | 6,807,127 | -1.25(-1.05%) |
Jun 08, 2022 | 119.13 | 120.65 | 118.74 | 119.08 | 7,710,157 | -1.04(-0.87%) |
Jun 07, 2022 | 118.05 | 120.24 | 117.70 | 120.13 | 16,330,705 | -1.46(-1.20%) |
Jun 06, 2022 | 122.51 | 122.98 | 121.31 | 121.59 | 6,796,633 | -0.44(-0.36%) |
Jun 03, 2022 | 123.34 | 124.07 | 121.80 | 122.03 | 6,265,863 | -2.13(-1.72%) |
Jun 02, 2022 | 122.27 | 124.18 | 121.06 | 124.16 | 7,945,430 | +2.01(+1.64%) |