Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 148.65 | 148.65 | 145.62 | 146.78 | 3,649,333 | -1.16(-0.79%) |
Aug 30, 2022 | 151.23 | 151.36 | 146.77 | 147.94 | 3,789,069 | -2.38(-1.59%) |
Aug 29, 2022 | 151.90 | 152.90 | 149.33 | 150.32 | 3,461,843 | -2.63(-1.72%) |
Aug 26, 2022 | 160.83 | 161.45 | 152.80 | 152.96 | 4,396,787 | -8.10(-5.03%) |
Aug 25, 2022 | 158.37 | 161.23 | 158.27 | 161.05 | 3,093,114 | +3.30(+2.09%) |
Aug 24, 2022 | 157.91 | 158.91 | 156.40 | 157.76 | 3,373,648 | -0.73(-0.46%) |
Aug 23, 2022 | 157.59 | 160.30 | 157.59 | 158.49 | 2,207,847 | +0.55(+0.35%) |
Aug 22, 2022 | 159.21 | 160.29 | 157.06 | 157.94 | 3,870,497 | -4.01(-2.48%) |
Aug 19, 2022 | 162.37 | 162.82 | 161.01 | 161.95 | 3,523,435 | -2.05(-1.25%) |
Aug 18, 2022 | 161.69 | 166.27 | 159.97 | 164.00 | 4,682,048 | +0.00(+0.00%) |
Aug 17, 2022 | 167.74 | 167.76 | 161.08 | 164.00 | 6,388,646 | -8.59(-4.98%) |
Aug 16, 2022 | 172.86 | 173.26 | 170.44 | 172.59 | 3,252,206 | -0.82(-0.47%) |
Aug 15, 2022 | 171.99 | 173.53 | 171.04 | 173.41 | 2,902,952 | +0.61(+0.35%) |
Aug 12, 2022 | 168.92 | 173.29 | 168.92 | 172.81 | 3,350,597 | +4.54(+2.70%) |
Aug 11, 2022 | 169.82 | 171.86 | 167.96 | 168.26 | 2,811,266 | -0.51(-0.30%) |
Aug 10, 2022 | 167.47 | 168.99 | 165.06 | 168.78 | 3,475,578 | +4.54(+2.76%) |
Aug 09, 2022 | 167.17 | 167.63 | 162.95 | 164.24 | 3,856,437 | -5.29(-3.12%) |
Aug 08, 2022 | 169.88 | 171.35 | 167.52 | 169.53 | 2,394,790 | -1.34(-0.78%) |
Aug 05, 2022 | 168.46 | 171.13 | 167.83 | 170.87 | 2,603,649 | +0.28(+0.16%) |
Aug 04, 2022 | 170.02 | 171.54 | 168.83 | 170.59 | 2,484,598 | +0.58(+0.34%) |
Aug 03, 2022 | 164.84 | 170.61 | 164.84 | 170.01 | 2,869,766 | +5.39(+3.27%) |
Aug 02, 2022 | 164.15 | 166.32 | 163.50 | 164.62 | 2,261,998 | -0.66(-0.40%) |
Aug 01, 2022 | 164.56 | 166.16 | 163.34 | 165.29 | 2,362,164 | -0.48(-0.29%) |
Jul 29, 2022 | 162.34 | 166.50 | 161.67 | 165.77 | 4,921,667 | +2.21(+1.35%) |
Jul 28, 2022 | 162.63 | 164.79 | 161.28 | 163.56 | 4,025,156 | +1.29(+0.80%) |
Jul 27, 2022 | 157.38 | 163.52 | 157.38 | 162.27 | 4,848,547 | +6.31(+4.05%) |
Jul 26, 2022 | 157.66 | 158.35 | 155.45 | 155.96 | 3,269,023 | -1.21(-0.77%) |
Jul 25, 2022 | 157.08 | 157.28 | 154.50 | 157.17 | 3,199,929 | -0.22(-0.14%) |
Jul 22, 2022 | 159.69 | 159.69 | 156.47 | 157.39 | 3,055,038 | -1.85(-1.16%) |
Jul 21, 2022 | 158.46 | 159.29 | 156.44 | 159.24 | 3,101,600 | +2.00(+1.27%) |
Jul 20, 2022 | 153.90 | 157.82 | 153.04 | 157.25 | 3,242,776 | +1.61(+1.03%) |
Jul 19, 2022 | 151.28 | 156.17 | 151.18 | 155.64 | 3,713,608 | +5.98(+3.99%) |
Jul 18, 2022 | 153.12 | 153.65 | 148.81 | 149.66 | 3,039,588 | -2.62(-1.72%) |
Jul 15, 2022 | 148.30 | 152.58 | 147.81 | 152.28 | 3,876,183 | +4.49(+3.04%) |
Jul 14, 2022 | 143.39 | 148.60 | 141.92 | 147.79 | 3,935,695 | +3.97(+2.76%) |
Jul 13, 2022 | 140.25 | 144.57 | 139.96 | 143.82 | 2,396,525 | +1.10(+0.77%) |
Jul 12, 2022 | 143.11 | 144.77 | 142.09 | 142.72 | 4,819,312 | +0.45(+0.32%) |
Jul 11, 2022 | 142.84 | 143.88 | 140.99 | 142.27 | 2,789,197 | -2.28(-1.57%) |
Jul 08, 2022 | 142.09 | 145.12 | 140.47 | 144.54 | 2,072,573 | +1.32(+0.92%) |
Jul 07, 2022 | 142.39 | 144.29 | 141.94 | 143.22 | 2,845,082 | +3.73(+2.67%) |
Jul 06, 2022 | 138.47 | 140.66 | 136.92 | 139.49 | 2,809,733 | +1.57(+1.14%) |
Jul 05, 2022 | 134.86 | 138.01 | 133.51 | 137.92 | 3,934,675 | +0.15(+0.11%) |
Jul 01, 2022 | 138.75 | 139.88 | 135.46 | 137.76 | 3,297,879 | -3.07(-2.18%) |
Jun 30, 2022 | 140.21 | 143.85 | 138.14 | 140.83 | 4,310,530 | -1.14(-0.80%) |
Jun 29, 2022 | 141.62 | 142.20 | 139.54 | 141.97 | 2,683,207 | -1.18(-0.82%) |
Jun 28, 2022 | 145.96 | 147.65 | 143.03 | 143.14 | 2,890,580 | -2.03(-1.39%) |
Jun 27, 2022 | 145.66 | 146.84 | 144.16 | 145.17 | 2,124,793 | +0.87(+0.60%) |
Jun 24, 2022 | 142.28 | 144.65 | 141.90 | 144.30 | 5,299,759 | +4.00(+2.85%) |
Jun 23, 2022 | 143.65 | 143.83 | 138.76 | 140.30 | 3,056,102 | -2.03(-1.43%) |
Jun 22, 2022 | 141.66 | 143.62 | 140.61 | 142.33 | 3,859,329 | -0.68(-0.47%) |
Jun 21, 2022 | 142.03 | 144.88 | 141.98 | 143.01 | 3,206,024 | +3.59(+2.57%) |
Jun 17, 2022 | 138.83 | 140.26 | 136.68 | 139.42 | 6,979,953 | +1.13(+0.82%) |
Jun 16, 2022 | 141.09 | 141.09 | 136.59 | 138.29 | 4,899,243 | -6.38(-4.41%) |
Jun 15, 2022 | 143.80 | 146.98 | 141.45 | 144.68 | 3,385,109 | +2.80(+1.98%) |
Jun 14, 2022 | 143.84 | 144.73 | 140.79 | 141.87 | 2,868,210 | -0.58(-0.41%) |
Jun 13, 2022 | 147.71 | 148.87 | 142.03 | 142.45 | 6,080,563 | -8.82(-5.83%) |
Jun 10, 2022 | 152.65 | 154.41 | 151.16 | 151.27 | 3,495,787 | -4.52(-2.90%) |
Jun 09, 2022 | 158.09 | 161.02 | 155.69 | 155.79 | 3,262,226 | -3.28(-2.06%) |
Jun 08, 2022 | 159.89 | 161.91 | 158.03 | 159.07 | 3,038,176 | -1.87(-1.16%) |
Jun 07, 2022 | 157.84 | 161.31 | 156.98 | 160.94 | 2,186,743 | +1.62(+1.02%) |
Jun 06, 2022 | 161.32 | 162.75 | 158.63 | 159.32 | 2,358,763 | +0.03(+0.02%) |
Jun 03, 2022 | 160.59 | 160.97 | 158.88 | 159.29 | 2,633,994 | -3.86(-2.36%) |
Jun 02, 2022 | 158.59 | 163.31 | 157.79 | 163.15 | 2,736,248 | +4.31(+2.71%) |