Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 148.28 | 148.57 | 146.30 | 146.33 | 3,338,061 | -1.20(-0.82%) |
Aug 30, 2022 | 149.06 | 149.06 | 146.74 | 147.54 | 1,713,264 | -0.76(-0.51%) |
Aug 29, 2022 | 149.35 | 149.79 | 147.41 | 148.30 | 1,697,454 | -1.92(-1.28%) |
Aug 26, 2022 | 156.94 | 157.30 | 150.06 | 150.21 | 1,772,886 | -6.21(-3.97%) |
Aug 25, 2022 | 155.30 | 157.45 | 154.82 | 156.43 | 1,748,877 | +1.39(+0.90%) |
Aug 24, 2022 | 153.63 | 155.29 | 153.11 | 155.04 | 1,493,378 | +0.84(+0.55%) |
Aug 23, 2022 | 154.42 | 155.54 | 154.05 | 154.20 | 907,424 | +0.03(+0.02%) |
Aug 22, 2022 | 156.42 | 156.42 | 153.80 | 154.17 | 1,370,179 | -4.01(-2.54%) |
Aug 19, 2022 | 159.32 | 159.97 | 157.40 | 158.18 | 1,339,713 | -2.51(-1.56%) |
Aug 18, 2022 | 161.05 | 161.06 | 159.58 | 160.69 | 747,033 | +0.15(+0.09%) |
Aug 17, 2022 | 160.03 | 161.45 | 159.70 | 160.54 | 1,011,043 | -1.58(-0.97%) |
Aug 16, 2022 | 160.36 | 163.32 | 160.36 | 162.12 | 1,023,955 | +1.03(+0.64%) |
Aug 15, 2022 | 160.20 | 161.56 | 159.62 | 161.09 | 982,743 | -0.65(-0.40%) |
Aug 12, 2022 | 160.25 | 161.74 | 159.09 | 161.74 | 1,282,766 | +2.49(+1.56%) |
Aug 11, 2022 | 158.64 | 159.85 | 157.98 | 159.24 | 1,687,720 | +2.30(+1.46%) |
Aug 10, 2022 | 155.82 | 158.30 | 155.14 | 156.95 | 2,509,563 | +3.28(+2.13%) |
Aug 09, 2022 | 153.80 | 154.67 | 153.06 | 153.67 | 992,190 | -0.11(-0.07%) |
Aug 08, 2022 | 155.86 | 156.37 | 153.62 | 153.78 | 1,001,206 | -0.93(-0.60%) |
Aug 05, 2022 | 152.09 | 155.67 | 151.57 | 154.71 | 1,680,299 | +2.74(+1.80%) |
Aug 04, 2022 | 152.70 | 153.57 | 151.34 | 151.96 | 1,590,898 | -1.18(-0.77%) |
Aug 03, 2022 | 152.53 | 154.02 | 151.34 | 153.14 | 1,243,777 | +1.89(+1.25%) |
Aug 02, 2022 | 153.31 | 153.48 | 151.19 | 151.25 | 1,724,807 | -2.55(-1.66%) |
Aug 01, 2022 | 151.78 | 154.01 | 150.49 | 153.80 | 1,251,430 | +0.11(+0.07%) |
Jul 29, 2022 | 151.43 | 154.27 | 151.19 | 153.69 | 2,291,371 | +2.82(+1.87%) |
Jul 28, 2022 | 150.75 | 151.75 | 148.72 | 150.87 | 1,869,849 | -0.09(-0.06%) |
Jul 27, 2022 | 150.38 | 152.32 | 149.59 | 150.96 | 2,326,018 | +1.19(+0.79%) |
Jul 26, 2022 | 151.37 | 153.91 | 149.71 | 149.78 | 1,699,653 | -2.76(-1.81%) |
Jul 25, 2022 | 151.26 | 153.35 | 150.26 | 152.54 | 1,397,372 | +2.72(+1.82%) |
Jul 22, 2022 | 149.91 | 151.69 | 149.02 | 149.81 | 1,573,444 | +0.14(+0.09%) |
Jul 21, 2022 | 147.62 | 149.80 | 147.23 | 149.68 | 1,670,193 | +1.35(+0.91%) |
Jul 20, 2022 | 147.25 | 148.75 | 146.22 | 148.32 | 1,816,843 | -0.04(-0.02%) |
Jul 19, 2022 | 145.27 | 148.94 | 144.79 | 148.36 | 2,179,509 | +5.11(+3.57%) |
Jul 18, 2022 | 144.51 | 147.45 | 142.06 | 143.25 | 2,396,894 | +1.16(+0.81%) |
Jul 15, 2022 | 137.07 | 142.77 | 135.58 | 142.09 | 5,224,586 | +2.28(+1.63%) |
Jul 14, 2022 | 139.45 | 140.71 | 138.47 | 139.81 | 2,289,320 | -3.10(-2.17%) |
Jul 13, 2022 | 143.68 | 144.38 | 140.24 | 142.91 | 3,313,412 | -2.58(-1.77%) |
Jul 12, 2022 | 146.33 | 148.60 | 144.65 | 145.49 | 1,815,382 | -1.51(-1.03%) |
Jul 11, 2022 | 147.67 | 148.25 | 145.78 | 147.00 | 1,936,776 | -1.06(-0.72%) |
Jul 08, 2022 | 149.53 | 150.17 | 147.30 | 148.06 | 1,587,683 | -0.85(-0.57%) |
Jul 07, 2022 | 147.80 | 149.50 | 147.72 | 148.92 | 1,701,501 | +2.09(+1.42%) |
Jul 06, 2022 | 146.88 | 148.16 | 145.45 | 146.82 | 1,845,173 | -0.97(-0.66%) |
Jul 05, 2022 | 144.96 | 147.85 | 142.83 | 147.80 | 2,110,299 | -0.19(-0.13%) |
Jul 01, 2022 | 144.29 | 148.18 | 142.39 | 147.99 | 2,363,459 | +3.24(+2.24%) |
Jun 30, 2022 | 141.32 | 146.30 | 139.95 | 144.75 | 2,502,569 | +0.37(+0.25%) |
Jun 29, 2022 | 147.03 | 147.03 | 144.11 | 144.38 | 1,234,639 | -2.18(-1.49%) |
Jun 28, 2022 | 149.16 | 151.34 | 146.55 | 146.57 | 1,719,373 | -1.56(-1.05%) |
Jun 27, 2022 | 150.47 | 150.88 | 147.22 | 148.13 | 1,594,314 | -1.28(-0.85%) |
Jun 24, 2022 | 143.96 | 149.50 | 143.60 | 149.40 | 3,312,522 | +6.46(+4.52%) |
Jun 23, 2022 | 142.79 | 143.56 | 140.52 | 142.94 | 2,351,573 | -0.74(-0.52%) |
Jun 22, 2022 | 142.12 | 145.00 | 142.03 | 143.69 | 2,036,516 | +0.11(+0.08%) |
Jun 21, 2022 | 144.61 | 145.60 | 142.64 | 143.58 | 2,381,054 | +2.20(+1.56%) |
Jun 17, 2022 | 137.62 | 142.63 | 137.17 | 141.38 | 7,337,917 | +2.40(+1.72%) |
Jun 16, 2022 | 141.05 | 141.23 | 138.24 | 138.98 | 3,709,959 | -4.62(-3.21%) |
Jun 15, 2022 | 143.75 | 145.90 | 141.81 | 143.60 | 2,090,685 | +0.78(+0.55%) |
Jun 14, 2022 | 143.25 | 146.26 | 141.55 | 142.82 | 2,106,452 | +0.12(+0.08%) |
Jun 13, 2022 | 141.65 | 145.58 | 141.35 | 142.70 | 3,221,106 | -2.57(-1.77%) |
Jun 10, 2022 | 145.76 | 148.36 | 144.42 | 145.27 | 2,454,874 | -4.28(-2.86%) |
Jun 09, 2022 | 155.19 | 155.50 | 149.50 | 149.55 | 2,292,376 | -6.33(-4.06%) |
Jun 08, 2022 | 157.54 | 157.54 | 154.95 | 155.88 | 1,212,841 | -3.03(-1.91%) |
Jun 07, 2022 | 156.72 | 159.04 | 156.63 | 158.91 | 1,331,072 | +0.11(+0.07%) |
Jun 06, 2022 | 160.55 | 161.78 | 158.56 | 158.80 | 1,007,951 | -0.20(-0.13%) |
Jun 03, 2022 | 159.26 | 160.79 | 158.55 | 159.00 | 1,381,299 | -2.03(-1.26%) |
Jun 02, 2022 | 158.18 | 161.07 | 156.85 | 161.03 | 1,545,565 | +2.82(+1.78%) |