Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 147.38 | 150.93 | 146.01 | 147.80 | 14,525,386 | -2.39(-1.59%) |
Aug 30, 2022 | 151.78 | 152.00 | 148.45 | 150.19 | 9,425,062 | -3.75(-2.44%) |
Aug 29, 2022 | 153.25 | 156.00 | 153.01 | 153.94 | 9,049,868 | +1.14(+0.75%) |
Aug 26, 2022 | 153.52 | 155.34 | 151.91 | 152.80 | 8,305,223 | -1.13(-0.74%) |
Aug 25, 2022 | 153.28 | 154.19 | 152.05 | 153.93 | 8,607,692 | +1.34(+0.88%) |
Aug 24, 2022 | 151.16 | 152.74 | 150.24 | 152.59 | 10,124,260 | +1.12(+0.74%) |
Aug 23, 2022 | 148.77 | 151.80 | 148.40 | 151.47 | 11,072,914 | +4.76(+3.24%) |
Aug 22, 2022 | 146.51 | 147.50 | 144.39 | 146.71 | 9,781,510 | -0.74(-0.50%) |
Aug 19, 2022 | 148.17 | 149.37 | 147.38 | 147.45 | 7,308,832 | -1.24(-0.84%) |
Aug 18, 2022 | 146.94 | 149.29 | 146.89 | 148.69 | 6,926,570 | +2.56(+1.75%) |
Aug 17, 2022 | 145.14 | 147.65 | 144.10 | 146.13 | 7,270,485 | +1.19(+0.82%) |
Aug 16, 2022 | 145.86 | 146.34 | 144.39 | 144.94 | 7,788,340 | -0.37(-0.26%) |
Aug 15, 2022 | 143.80 | 146.22 | 142.18 | 145.31 | 9,684,063 | -2.82(-1.90%) |
Aug 12, 2022 | 146.64 | 148.18 | 145.61 | 148.12 | 7,818,311 | +0.21(+0.14%) |
Aug 11, 2022 | 146.51 | 149.34 | 146.06 | 147.91 | 8,511,345 | +3.52(+2.44%) |
Aug 10, 2022 | 144.56 | 144.99 | 141.71 | 144.39 | 6,630,408 | +0.38(+0.26%) |
Aug 09, 2022 | 144.50 | 146.22 | 143.26 | 144.01 | 6,303,001 | +1.85(+1.30%) |
Aug 08, 2022 | 142.32 | 143.61 | 141.92 | 142.16 | 6,442,638 | -0.21(-0.15%) |
Aug 05, 2022 | 138.66 | 143.64 | 138.09 | 142.37 | 7,738,038 | +2.32(+1.65%) |
Aug 04, 2022 | 143.93 | 144.04 | 139.67 | 140.05 | 11,481,114 | -3.91(-2.72%) |
Aug 03, 2022 | 147.62 | 148.22 | 143.03 | 143.96 | 9,441,752 | -3.50(-2.38%) |
Aug 02, 2022 | 149.09 | 149.62 | 146.69 | 147.47 | 6,396,040 | -1.27(-0.85%) |
Aug 01, 2022 | 149.36 | 149.99 | 147.47 | 148.74 | 8,649,678 | -3.03(-2.00%) |
Jul 29, 2022 | 145.06 | 152.58 | 144.46 | 151.76 | 18,552,360 | +12.41(+8.90%) |
Jul 28, 2022 | 139.63 | 140.36 | 137.17 | 139.36 | 7,087,916 | +1.05(+0.76%) |
Jul 27, 2022 | 137.46 | 139.18 | 135.90 | 138.31 | 6,721,121 | +1.80(+1.32%) |
Jul 26, 2022 | 138.53 | 139.63 | 135.78 | 136.51 | 6,593,993 | -1.07(-0.78%) |
Jul 25, 2022 | 135.01 | 137.71 | 133.60 | 137.59 | 6,700,908 | +3.98(+2.98%) |
Jul 22, 2022 | 134.88 | 135.57 | 132.90 | 133.61 | 6,355,763 | -1.12(-0.83%) |
Jul 21, 2022 | 132.62 | 134.80 | 131.12 | 134.73 | 7,255,557 | -1.04(-0.76%) |
Jul 20, 2022 | 133.90 | 136.46 | 132.81 | 135.77 | 8,478,250 | +1.77(+1.32%) |
Jul 19, 2022 | 129.44 | 134.37 | 129.19 | 134.00 | 9,873,815 | +4.66(+3.60%) |
Jul 18, 2022 | 130.25 | 131.71 | 128.88 | 129.34 | 8,572,079 | +1.79(+1.40%) |
Jul 15, 2022 | 128.77 | 128.77 | 126.42 | 127.55 | 7,610,243 | +1.58(+1.26%) |
Jul 14, 2022 | 124.46 | 126.17 | 122.82 | 125.97 | 10,951,980 | -1.90(-1.49%) |
Jul 13, 2022 | 127.52 | 130.40 | 127.08 | 127.87 | 10,157,482 | -0.86(-0.67%) |
Jul 12, 2022 | 128.34 | 129.38 | 127.19 | 128.73 | 9,337,243 | -2.40(-1.83%) |
Jul 11, 2022 | 131.50 | 132.37 | 129.66 | 131.13 | 7,616,031 | -1.17(-0.88%) |
Jul 08, 2022 | 134.25 | 134.78 | 130.74 | 132.30 | 8,542,198 | -0.70(-0.52%) |
Jul 07, 2022 | 133.53 | 134.64 | 132.58 | 132.99 | 13,749,046 | +2.54(+1.95%) |
Jul 06, 2022 | 131.27 | 132.75 | 126.76 | 130.45 | 13,425,948 | -1.74(-1.32%) |
Jul 05, 2022 | 133.11 | 133.94 | 129.18 | 132.19 | 12,429,054 | -3.57(-2.63%) |
Jul 01, 2022 | 135.85 | 136.18 | 132.02 | 135.76 | 8,309,851 | +1.60(+1.19%) |
Jun 30, 2022 | 133.95 | 137.07 | 132.89 | 134.16 | 11,536,358 | -2.04(-1.50%) |
Jun 29, 2022 | 140.51 | 140.95 | 135.37 | 136.20 | 9,801,240 | -2.74(-1.97%) |
Jun 28, 2022 | 139.81 | 141.02 | 137.25 | 138.94 | 9,914,517 | +2.20(+1.61%) |
Jun 27, 2022 | 135.16 | 137.90 | 134.92 | 136.74 | 9,970,865 | +2.59(+1.93%) |
Jun 24, 2022 | 134.55 | 136.30 | 132.14 | 134.15 | 11,989,016 | +2.17(+1.64%) |
Jun 23, 2022 | 137.88 | 138.28 | 129.88 | 131.98 | 16,954,288 | -5.04(-3.68%) |
Jun 22, 2022 | 137.21 | 139.74 | 135.59 | 137.02 | 14,826,140 | -6.23(-4.35%) |
Jun 21, 2022 | 140.90 | 144.57 | 140.33 | 143.25 | 14,873,514 | +5.75(+4.18%) |
Jun 17, 2022 | 143.52 | 144.06 | 135.09 | 137.50 | 38,391,508 | -6.58(-4.57%) |
Jun 16, 2022 | 148.21 | 148.76 | 142.47 | 144.07 | 19,557,346 | -8.14(-5.35%) |
Jun 15, 2022 | 154.54 | 155.54 | 150.06 | 152.21 | 12,479,050 | -3.05(-1.96%) |
Jun 14, 2022 | 156.94 | 159.65 | 153.67 | 155.26 | 11,081,469 | +0.20(+0.13%) |
Jun 13, 2022 | 159.02 | 159.38 | 152.03 | 155.06 | 15,768,095 | -7.48(-4.60%) |
Jun 10, 2022 | 163.43 | 165.47 | 160.91 | 162.53 | 10,286,514 | -1.96(-1.19%) |
Jun 09, 2022 | 166.82 | 167.39 | 164.38 | 164.50 | 10,539,101 | -3.34(-1.99%) |
Jun 08, 2022 | 167.68 | 169.02 | 167.03 | 167.84 | 9,401,705 | +0.86(+0.52%) |
Jun 07, 2022 | 164.45 | 167.41 | 163.94 | 166.98 | 10,431,971 | +3.12(+1.91%) |
Jun 06, 2022 | 164.85 | 164.94 | 162.63 | 163.86 | 7,264,419 | -0.71(-0.43%) |
Jun 03, 2022 | 163.09 | 165.17 | 163.09 | 164.57 | 9,103,094 | +1.48(+0.91%) |
Jun 02, 2022 | 161.92 | 163.54 | 161.33 | 163.09 | 8,029,047 | -0.30(-0.18%) |