Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 133.60 | 139.85 | 132.37 | 137.96 | 6,624,368 | +1.38(+1.01%) |
Aug 30, 2022 | 141.16 | 141.16 | 134.97 | 136.57 | 9,507,167 | -7.18(-4.99%) |
Aug 29, 2022 | 140.94 | 146.42 | 140.30 | 143.75 | 5,362,315 | +1.74(+1.22%) |
Aug 26, 2022 | 143.31 | 145.18 | 140.86 | 142.01 | 4,083,213 | -1.34(-0.93%) |
Aug 25, 2022 | 143.50 | 144.08 | 141.33 | 143.35 | 5,113,663 | +0.84(+0.59%) |
Aug 24, 2022 | 140.61 | 142.78 | 139.69 | 142.51 | 6,017,343 | +2.75(+1.97%) |
Aug 23, 2022 | 139.26 | 143.78 | 139.00 | 139.76 | 7,393,759 | +3.05(+2.23%) |
Aug 22, 2022 | 134.84 | 137.54 | 131.78 | 136.71 | 7,588,532 | +0.77(+0.57%) |
Aug 19, 2022 | 136.78 | 137.66 | 135.12 | 135.94 | 7,935,755 | -1.93(-1.40%) |
Aug 18, 2022 | 133.91 | 138.19 | 133.91 | 137.86 | 6,590,200 | +5.77(+4.37%) |
Aug 17, 2022 | 129.70 | 133.29 | 129.22 | 132.09 | 5,666,006 | +1.86(+1.43%) |
Aug 16, 2022 | 132.04 | 133.46 | 128.50 | 130.24 | 5,243,695 | -0.02(-0.02%) |
Aug 15, 2022 | 128.40 | 131.09 | 125.73 | 130.25 | 5,300,896 | -3.41(-2.55%) |
Aug 12, 2022 | 131.68 | 133.75 | 130.61 | 133.67 | 4,361,343 | +1.22(+0.92%) |
Aug 11, 2022 | 130.22 | 133.84 | 129.75 | 132.45 | 6,345,479 | +5.40(+4.25%) |
Aug 10, 2022 | 125.05 | 127.51 | 122.38 | 127.04 | 5,908,494 | +2.11(+1.69%) |
Aug 09, 2022 | 124.90 | 127.25 | 123.88 | 124.94 | 4,298,389 | +1.47(+1.19%) |
Aug 08, 2022 | 123.19 | 125.10 | 122.49 | 123.47 | 4,186,405 | +0.47(+0.38%) |
Aug 05, 2022 | 117.66 | 124.77 | 117.43 | 123.00 | 4,741,861 | +3.67(+3.08%) |
Aug 04, 2022 | 123.66 | 124.89 | 118.96 | 119.33 | 7,065,883 | -5.83(-4.66%) |
Aug 03, 2022 | 129.80 | 129.96 | 122.96 | 125.17 | 6,120,541 | -3.23(-2.52%) |
Aug 02, 2022 | 127.37 | 130.00 | 125.98 | 128.40 | 4,471,284 | +0.62(+0.48%) |
Aug 01, 2022 | 127.44 | 128.73 | 124.77 | 127.78 | 5,173,846 | -2.81(-2.15%) |
Jul 29, 2022 | 129.24 | 131.69 | 128.36 | 130.59 | 4,854,258 | +4.21(+3.33%) |
Jul 28, 2022 | 127.22 | 128.98 | 123.08 | 126.38 | 4,668,580 | +0.58(+0.46%) |
Jul 27, 2022 | 122.09 | 126.44 | 120.89 | 125.79 | 5,625,743 | +4.76(+3.93%) |
Jul 26, 2022 | 123.90 | 124.63 | 119.42 | 121.04 | 4,747,897 | -0.86(-0.70%) |
Jul 25, 2022 | 117.74 | 122.04 | 115.87 | 121.90 | 5,667,077 | +6.33(+5.48%) |
Jul 22, 2022 | 118.73 | 120.08 | 114.98 | 115.57 | 5,073,104 | -2.57(-2.18%) |
Jul 21, 2022 | 117.84 | 118.63 | 114.24 | 118.14 | 8,105,970 | -3.43(-2.82%) |
Jul 20, 2022 | 116.87 | 121.94 | 116.25 | 121.57 | 6,644,077 | +3.36(+2.85%) |
Jul 19, 2022 | 113.53 | 118.55 | 113.23 | 118.21 | 6,081,673 | +4.47(+3.93%) |
Jul 18, 2022 | 113.78 | 115.96 | 113.12 | 113.74 | 7,060,321 | +3.19(+2.89%) |
Jul 15, 2022 | 110.52 | 110.72 | 107.70 | 110.55 | 7,822,644 | +2.67(+2.47%) |
Jul 14, 2022 | 105.40 | 107.92 | 103.52 | 107.88 | 8,785,995 | -1.91(-1.74%) |
Jul 13, 2022 | 107.11 | 111.97 | 107.11 | 109.78 | 6,363,652 | +0.91(+0.83%) |
Jul 12, 2022 | 107.69 | 109.88 | 106.37 | 108.88 | 7,408,394 | -2.64(-2.37%) |
Jul 11, 2022 | 111.53 | 113.31 | 109.45 | 111.52 | 6,263,192 | -1.35(-1.20%) |
Jul 08, 2022 | 114.50 | 115.30 | 110.95 | 112.87 | 5,870,514 | -0.32(-0.29%) |
Jul 07, 2022 | 110.26 | 114.30 | 109.95 | 113.19 | 9,266,619 | +6.09(+5.69%) |
Jul 06, 2022 | 107.56 | 110.38 | 102.93 | 107.11 | 11,232,380 | -1.84(-1.69%) |
Jul 05, 2022 | 112.01 | 112.49 | 106.10 | 108.94 | 12,319,232 | -6.30(-5.47%) |
Jul 01, 2022 | 115.19 | 116.05 | 110.74 | 115.24 | 6,612,771 | +1.37(+1.21%) |
Jun 30, 2022 | 115.03 | 118.10 | 112.58 | 113.87 | 10,187,004 | -4.33(-3.66%) |
Jun 29, 2022 | 126.46 | 127.29 | 117.60 | 118.20 | 8,562,402 | -6.59(-5.28%) |
Jun 28, 2022 | 124.94 | 126.61 | 121.92 | 124.78 | 10,458,227 | +3.20(+2.63%) |
Jun 27, 2022 | 118.22 | 122.50 | 116.99 | 121.58 | 10,654,034 | +5.32(+4.57%) |
Jun 24, 2022 | 116.98 | 119.83 | 114.79 | 116.26 | 13,706,571 | +1.38(+1.20%) |
Jun 23, 2022 | 121.00 | 121.82 | 112.00 | 114.88 | 16,868,616 | -5.20(-4.33%) |
Jun 22, 2022 | 121.17 | 123.98 | 119.27 | 120.08 | 12,519,743 | -7.65(-5.99%) |
Jun 21, 2022 | 125.80 | 129.44 | 125.36 | 127.74 | 9,716,904 | +5.04(+4.11%) |
Jun 17, 2022 | 131.69 | 132.41 | 120.88 | 122.70 | 16,492,855 | -9.64(-7.28%) |
Jun 16, 2022 | 137.19 | 138.92 | 131.09 | 132.34 | 10,670,751 | -8.97(-6.35%) |
Jun 15, 2022 | 143.51 | 145.05 | 137.91 | 141.31 | 7,706,330 | -2.12(-1.48%) |
Jun 14, 2022 | 148.25 | 149.03 | 140.51 | 143.43 | 9,584,800 | -1.09(-0.75%) |
Jun 13, 2022 | 147.80 | 148.61 | 140.78 | 144.52 | 10,447,361 | -9.61(-6.23%) |
Jun 10, 2022 | 154.56 | 157.42 | 151.24 | 154.12 | 7,518,331 | -2.65(-1.69%) |
Jun 09, 2022 | 157.27 | 159.82 | 155.06 | 156.78 | 5,871,493 | -2.10(-1.32%) |
Jun 08, 2022 | 161.30 | 161.65 | 157.36 | 158.88 | 6,845,000 | -1.37(-0.86%) |
Jun 07, 2022 | 153.85 | 160.37 | 153.41 | 160.25 | 4,953,391 | +5.80(+3.75%) |
Jun 06, 2022 | 154.58 | 155.46 | 152.23 | 154.46 | 4,893,050 | +1.34(+0.87%) |
Jun 03, 2022 | 151.26 | 153.59 | 150.56 | 153.12 | 4,573,138 | +1.80(+1.19%) |
Jun 02, 2022 | 149.99 | 152.79 | 148.87 | 151.32 | 6,842,975 | +0.04(+0.03%) |