Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 152.22 | 153.01 | 148.58 | 148.74 | 3,343,462 | -2.60(-1.72%) |
Aug 30, 2022 | 152.30 | 152.77 | 149.62 | 151.34 | 2,150,684 | +0.12(+0.08%) |
Aug 29, 2022 | 152.53 | 153.15 | 151.09 | 151.22 | 2,752,720 | -2.71(-1.76%) |
Aug 26, 2022 | 159.70 | 160.08 | 153.81 | 153.93 | 2,425,819 | -4.81(-3.03%) |
Aug 25, 2022 | 156.56 | 158.84 | 155.37 | 158.75 | 1,978,719 | +3.03(+1.95%) |
Aug 24, 2022 | 153.66 | 156.13 | 152.93 | 155.71 | 2,073,852 | +1.76(+1.14%) |
Aug 23, 2022 | 154.61 | 156.17 | 153.82 | 153.95 | 2,949,645 | -0.36(-0.23%) |
Aug 22, 2022 | 155.56 | 155.77 | 153.61 | 154.31 | 2,012,546 | -4.44(-2.80%) |
Aug 19, 2022 | 159.99 | 160.41 | 158.53 | 158.75 | 1,937,060 | -2.36(-1.46%) |
Aug 18, 2022 | 160.41 | 161.45 | 159.83 | 161.11 | 1,428,373 | +0.73(+0.46%) |
Aug 17, 2022 | 159.79 | 160.95 | 158.72 | 160.38 | 1,843,202 | -1.42(-0.88%) |
Aug 16, 2022 | 161.46 | 162.41 | 160.44 | 161.80 | 1,917,240 | -0.05(-0.03%) |
Aug 15, 2022 | 160.75 | 162.49 | 160.24 | 161.85 | 1,892,850 | -0.43(-0.26%) |
Aug 12, 2022 | 160.94 | 162.43 | 159.77 | 162.28 | 1,985,244 | +2.79(+1.75%) |
Aug 11, 2022 | 160.83 | 161.38 | 158.70 | 159.49 | 2,011,287 | +0.54(+0.34%) |
Aug 10, 2022 | 158.29 | 160.68 | 158.17 | 158.95 | 3,294,275 | +3.56(+2.29%) |
Aug 09, 2022 | 154.25 | 155.53 | 153.89 | 155.39 | 3,063,399 | +1.49(+0.97%) |
Aug 08, 2022 | 155.58 | 157.34 | 153.57 | 153.90 | 3,148,442 | -0.22(-0.15%) |
Aug 05, 2022 | 153.12 | 154.64 | 152.65 | 154.13 | 2,568,952 | +0.63(+0.41%) |
Aug 04, 2022 | 152.67 | 154.32 | 151.93 | 153.50 | 3,774,487 | +1.41(+0.93%) |
Aug 03, 2022 | 150.76 | 152.69 | 150.02 | 152.09 | 2,710,454 | +3.75(+2.53%) |
Aug 02, 2022 | 148.75 | 150.01 | 147.60 | 148.34 | 2,619,173 | -1.69(-1.13%) |
Aug 01, 2022 | 149.56 | 151.44 | 148.54 | 150.04 | 2,346,048 | -0.68(-0.45%) |
Jul 29, 2022 | 149.10 | 151.06 | 148.04 | 150.71 | 3,268,348 | +1.84(+1.24%) |
Jul 28, 2022 | 148.50 | 149.37 | 144.37 | 148.87 | 3,665,325 | +0.50(+0.34%) |
Jul 27, 2022 | 148.34 | 149.44 | 144.11 | 148.37 | 5,141,163 | +1.76(+1.20%) |
Jul 26, 2022 | 149.45 | 150.20 | 145.64 | 146.61 | 2,874,086 | -3.88(-2.57%) |
Jul 25, 2022 | 150.94 | 151.46 | 147.97 | 150.49 | 4,304,902 | +0.76(+0.51%) |
Jul 22, 2022 | 155.59 | 157.42 | 149.34 | 149.72 | 9,502,620 | +2.77(+1.88%) |
Jul 21, 2022 | 145.03 | 147.10 | 143.30 | 146.95 | 4,782,783 | +1.22(+0.84%) |
Jul 20, 2022 | 143.72 | 145.90 | 143.23 | 145.73 | 2,863,219 | +1.13(+0.78%) |
Jul 19, 2022 | 141.30 | 144.75 | 141.30 | 144.60 | 3,446,027 | +5.33(+3.83%) |
Jul 18, 2022 | 141.24 | 142.91 | 138.48 | 139.27 | 3,403,143 | -0.15(-0.11%) |
Jul 15, 2022 | 136.71 | 140.04 | 135.89 | 139.42 | 3,369,145 | +5.87(+4.40%) |
Jul 14, 2022 | 132.78 | 134.29 | 131.24 | 133.55 | 4,701,226 | -2.86(-2.09%) |
Jul 13, 2022 | 133.90 | 137.01 | 133.43 | 136.41 | 2,814,019 | +0.22(+0.16%) |
Jul 12, 2022 | 134.57 | 138.84 | 134.12 | 136.19 | 4,136,443 | -1.37(-1.00%) |
Jul 11, 2022 | 137.45 | 139.25 | 136.83 | 137.56 | 2,430,017 | -1.16(-0.83%) |
Jul 08, 2022 | 138.69 | 140.04 | 136.72 | 138.72 | 3,711,682 | +0.72(+0.52%) |
Jul 07, 2022 | 137.17 | 139.12 | 136.16 | 138.00 | 4,351,571 | +2.82(+2.08%) |
Jul 06, 2022 | 136.30 | 137.48 | 134.89 | 135.18 | 4,497,957 | -1.47(-1.07%) |
Jul 05, 2022 | 134.27 | 136.65 | 132.74 | 136.65 | 4,146,140 | -0.73(-0.53%) |
Jul 01, 2022 | 135.10 | 137.86 | 134.52 | 137.38 | 2,687,840 | +1.74(+1.28%) |
Jun 30, 2022 | 133.76 | 136.87 | 131.41 | 135.64 | 4,214,005 | -0.32(-0.24%) |
Jun 29, 2022 | 138.09 | 138.12 | 134.97 | 135.97 | 4,272,104 | -2.65(-1.91%) |
Jun 28, 2022 | 142.41 | 145.75 | 138.28 | 138.62 | 2,789,373 | -2.05(-1.46%) |
Jun 27, 2022 | 144.27 | 145.03 | 140.33 | 140.66 | 3,232,463 | -1.81(-1.27%) |
Jun 24, 2022 | 138.07 | 142.59 | 137.46 | 142.48 | 9,188,138 | +4.39(+3.18%) |
Jun 23, 2022 | 140.89 | 141.00 | 135.97 | 138.09 | 4,015,556 | -2.67(-1.90%) |
Jun 22, 2022 | 138.66 | 142.67 | 137.79 | 140.76 | 3,507,116 | -0.36(-0.26%) |
Jun 21, 2022 | 144.96 | 144.96 | 140.54 | 141.12 | 3,609,033 | +0.57(+0.40%) |
Jun 17, 2022 | 134.53 | 141.90 | 134.13 | 140.56 | 10,333,306 | +6.51(+4.86%) |
Jun 16, 2022 | 139.01 | 139.02 | 133.06 | 134.04 | 4,938,914 | -8.50(-5.96%) |
Jun 15, 2022 | 143.00 | 144.17 | 139.84 | 142.54 | 3,413,412 | +1.58(+1.12%) |
Jun 14, 2022 | 142.28 | 143.70 | 139.65 | 140.97 | 3,666,701 | -1.65(-1.16%) |
Jun 13, 2022 | 146.09 | 147.23 | 141.73 | 142.61 | 4,263,212 | -7.92(-5.26%) |
Jun 10, 2022 | 153.31 | 153.91 | 150.48 | 150.54 | 2,804,153 | -6.40(-4.07%) |
Jun 09, 2022 | 162.04 | 162.38 | 156.89 | 156.93 | 2,332,834 | -4.85(-3.00%) |
Jun 08, 2022 | 162.56 | 164.40 | 161.04 | 161.79 | 2,373,143 | -2.66(-1.62%) |
Jun 07, 2022 | 160.50 | 165.22 | 160.32 | 164.45 | 2,136,772 | +1.63(+1.00%) |
Jun 06, 2022 | 164.85 | 165.98 | 162.09 | 162.82 | 1,524,611 | +0.19(+0.11%) |
Jun 03, 2022 | 162.71 | 163.82 | 161.81 | 162.64 | 1,426,696 | -2.25(-1.37%) |
Jun 02, 2022 | 161.97 | 164.94 | 161.76 | 164.89 | 1,751,206 | +3.30(+2.04%) |