Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 135.28 | 135.71 | 133.09 | 133.16 | 7,197,066 | -1.31(-0.97%) |
Aug 30, 2022 | 136.66 | 136.90 | 133.25 | 134.47 | 6,738,061 | -1.42(-1.04%) |
Aug 29, 2022 | 136.23 | 137.22 | 135.37 | 135.89 | 6,718,019 | -1.82(-1.32%) |
Aug 26, 2022 | 143.80 | 144.14 | 137.61 | 137.71 | 7,273,640 | -6.14(-4.27%) |
Aug 25, 2022 | 141.83 | 143.87 | 141.64 | 143.86 | 3,618,938 | +2.39(+1.69%) |
Aug 24, 2022 | 141.28 | 142.06 | 140.69 | 141.46 | 4,562,275 | +0.09(+0.06%) |
Aug 23, 2022 | 141.47 | 142.87 | 141.18 | 141.38 | 7,516,634 | -0.37(-0.26%) |
Aug 22, 2022 | 143.83 | 143.88 | 141.40 | 141.75 | 5,456,174 | -4.07(-2.79%) |
Aug 19, 2022 | 147.29 | 147.47 | 145.49 | 145.81 | 5,557,642 | -2.70(-1.82%) |
Aug 18, 2022 | 147.89 | 149.10 | 147.32 | 148.51 | 5,066,940 | +0.77(+0.52%) |
Aug 17, 2022 | 147.45 | 148.88 | 146.68 | 147.75 | 6,415,683 | -1.06(-0.71%) |
Aug 16, 2022 | 148.53 | 149.51 | 147.42 | 148.81 | 5,580,053 | -0.40(-0.27%) |
Aug 15, 2022 | 147.69 | 149.43 | 147.52 | 149.21 | 3,637,399 | +0.94(+0.63%) |
Aug 12, 2022 | 146.34 | 148.29 | 145.88 | 148.28 | 4,110,654 | +2.89(+1.99%) |
Aug 11, 2022 | 146.87 | 147.72 | 145.12 | 145.38 | 5,599,663 | -0.57(-0.39%) |
Aug 10, 2022 | 145.45 | 146.07 | 144.29 | 145.95 | 9,788,179 | +3.88(+2.73%) |
Aug 09, 2022 | 142.35 | 142.63 | 141.31 | 142.07 | 4,350,258 | -1.44(-1.00%) |
Aug 08, 2022 | 144.61 | 145.74 | 142.73 | 143.51 | 5,638,779 | -1.23(-0.85%) |
Aug 05, 2022 | 142.75 | 145.15 | 142.63 | 144.74 | 4,022,843 | -0.34(-0.23%) |
Aug 04, 2022 | 144.37 | 145.15 | 143.44 | 145.08 | 5,930,931 | +0.66(+0.46%) |
Aug 03, 2022 | 141.37 | 144.82 | 141.34 | 144.42 | 7,233,833 | +3.74(+2.66%) |
Aug 02, 2022 | 140.46 | 142.30 | 139.47 | 140.68 | 8,085,581 | -1.00(-0.71%) |
Aug 01, 2022 | 140.71 | 143.10 | 140.36 | 141.68 | 6,356,459 | -0.31(-0.22%) |
Jul 29, 2022 | 140.27 | 142.43 | 139.68 | 141.99 | 5,168,809 | +2.15(+1.54%) |
Jul 28, 2022 | 137.90 | 140.15 | 136.67 | 139.84 | 6,298,421 | +2.10(+1.52%) |
Jul 27, 2022 | 134.24 | 138.46 | 134.04 | 137.74 | 8,678,917 | +5.68(+4.30%) |
Jul 26, 2022 | 134.13 | 134.17 | 131.57 | 132.06 | 5,163,810 | -2.17(-1.62%) |
Jul 25, 2022 | 135.03 | 135.18 | 133.22 | 134.24 | 7,085,415 | -0.86(-0.63%) |
Jul 22, 2022 | 136.93 | 137.49 | 134.31 | 135.09 | 5,375,091 | -1.89(-1.38%) |
Jul 21, 2022 | 135.25 | 137.01 | 133.84 | 136.98 | 6,580,680 | +1.90(+1.41%) |
Jul 20, 2022 | 133.03 | 135.65 | 132.67 | 135.08 | 6,367,022 | +2.08(+1.56%) |
Jul 19, 2022 | 130.51 | 133.15 | 129.72 | 133.01 | 6,261,098 | +3.94(+3.05%) |
Jul 18, 2022 | 131.61 | 132.08 | 128.58 | 129.07 | 5,026,282 | -1.26(-0.97%) |
Jul 15, 2022 | 129.31 | 130.39 | 128.76 | 130.33 | 6,871,108 | +2.25(+1.76%) |
Jul 14, 2022 | 125.90 | 128.53 | 124.27 | 128.07 | 6,972,238 | +1.16(+0.91%) |
Jul 13, 2022 | 124.86 | 127.73 | 124.30 | 126.91 | 7,700,138 | -0.33(-0.26%) |
Jul 12, 2022 | 129.48 | 130.21 | 126.50 | 127.25 | 8,406,735 | -1.76(-1.37%) |
Jul 11, 2022 | 129.67 | 130.23 | 128.12 | 129.01 | 5,876,702 | -1.80(-1.38%) |
Jul 08, 2022 | 129.35 | 131.23 | 128.95 | 130.81 | 6,414,168 | +0.06(+0.05%) |
Jul 07, 2022 | 128.66 | 131.05 | 128.66 | 130.75 | 6,643,115 | +2.65(+2.07%) |
Jul 06, 2022 | 127.29 | 129.13 | 126.66 | 128.10 | 8,210,688 | +1.09(+0.86%) |
Jul 05, 2022 | 123.73 | 127.04 | 123.02 | 127.01 | 7,282,682 | +1.57(+1.26%) |
Jul 01, 2022 | 124.36 | 125.75 | 123.29 | 125.44 | 7,074,933 | +0.29(+0.23%) |
Jun 30, 2022 | 125.16 | 126.73 | 123.17 | 125.15 | 7,982,152 | -1.69(-1.34%) |
Jun 29, 2022 | 126.43 | 127.60 | 125.41 | 126.84 | 6,936,036 | +0.26(+0.20%) |
Jun 28, 2022 | 130.61 | 131.91 | 126.53 | 126.59 | 7,750,677 | -3.91(-2.99%) |
Jun 27, 2022 | 131.81 | 132.19 | 129.91 | 130.50 | 7,068,546 | -0.89(-0.67%) |
Jun 24, 2022 | 128.28 | 131.41 | 128.28 | 131.38 | 12,946,673 | +4.56(+3.59%) |
Jun 23, 2022 | 126.03 | 127.06 | 124.88 | 126.82 | 8,147,304 | +1.87(+1.50%) |
Jun 22, 2022 | 124.12 | 126.69 | 123.77 | 124.95 | 7,715,771 | -0.53(-0.42%) |
Jun 21, 2022 | 124.16 | 126.37 | 124.16 | 125.48 | 8,758,096 | +3.11(+2.54%) |
Jun 17, 2022 | 121.24 | 123.53 | 120.39 | 122.37 | 14,101,535 | +1.11(+0.92%) |
Jun 16, 2022 | 123.20 | 123.30 | 120.25 | 121.26 | 16,644,236 | -5.15(-4.07%) |
Jun 15, 2022 | 125.34 | 128.27 | 123.64 | 126.41 | 12,764,923 | +2.61(+2.11%) |
Jun 14, 2022 | 123.94 | 124.62 | 122.65 | 123.80 | 9,290,735 | +0.78(+0.63%) |
Jun 13, 2022 | 124.67 | 125.86 | 122.57 | 123.02 | 18,499,668 | -5.70(-4.43%) |
Jun 10, 2022 | 131.56 | 131.97 | 128.69 | 128.72 | 10,635,083 | -5.15(-3.84%) |
Jun 09, 2022 | 136.54 | 137.88 | 133.84 | 133.87 | 4,971,382 | -3.67(-2.67%) |
Jun 08, 2022 | 138.70 | 139.37 | 137.16 | 137.54 | 4,487,631 | -1.57(-1.13%) |
Jun 07, 2022 | 136.01 | 139.38 | 135.74 | 139.11 | 5,608,293 | +1.64(+1.19%) |
Jun 06, 2022 | 139.19 | 140.06 | 136.79 | 137.47 | 6,410,408 | +0.01(+0.01%) |
Jun 03, 2022 | 138.16 | 139.11 | 136.82 | 137.46 | 5,735,376 | -3.37(-2.39%) |
Jun 02, 2022 | 136.53 | 140.84 | 135.89 | 140.83 | 7,061,530 | +3.33(+2.42%) |