Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 132.68 | 133.79 | 131.84 | 133.37 | 381,986 | +1.43(+1.08%) |
Aug 30, 2022 | 131.34 | 132.19 | 130.47 | 131.94 | 336,979 | +0.28(+0.21%) |
Aug 29, 2022 | 130.53 | 132.69 | 128.67 | 131.67 | 293,140 | -0.42(-0.32%) |
Aug 26, 2022 | 133.47 | 134.86 | 131.09 | 132.09 | 206,287 | -1.65(-1.23%) |
Aug 25, 2022 | 133.72 | 134.89 | 133.25 | 133.74 | 156,527 | +0.12(+0.09%) |
Aug 24, 2022 | 133.29 | 134.69 | 132.35 | 133.62 | 176,335 | +0.10(+0.07%) |
Aug 23, 2022 | 134.26 | 135.21 | 133.33 | 133.52 | 164,620 | -0.72(-0.54%) |
Aug 22, 2022 | 137.20 | 137.37 | 133.90 | 134.24 | 301,661 | -3.77(-2.73%) |
Aug 19, 2022 | 137.73 | 138.54 | 136.88 | 138.01 | 384,435 | -0.24(-0.17%) |
Aug 18, 2022 | 135.85 | 138.31 | 135.85 | 138.25 | 368,796 | +2.30(+1.69%) |
Aug 17, 2022 | 135.09 | 136.15 | 134.48 | 135.95 | 280,435 | +0.57(+0.42%) |
Aug 16, 2022 | 134.24 | 135.64 | 133.75 | 135.38 | 246,054 | +0.96(+0.71%) |
Aug 15, 2022 | 134.24 | 135.67 | 133.97 | 134.42 | 254,594 | -0.96(-0.71%) |
Aug 12, 2022 | 135.06 | 136.69 | 134.47 | 135.38 | 400,253 | +2.06(+1.55%) |
Aug 11, 2022 | 129.94 | 133.56 | 129.22 | 133.31 | 503,421 | +4.22(+3.27%) |
Aug 10, 2022 | 128.56 | 129.37 | 127.76 | 129.09 | 264,609 | +2.16(+1.70%) |
Aug 09, 2022 | 126.71 | 128.77 | 126.49 | 126.94 | 332,421 | +1.02(+0.81%) |
Aug 08, 2022 | 124.13 | 126.18 | 123.66 | 125.92 | 385,439 | +2.37(+1.92%) |
Aug 05, 2022 | 122.86 | 124.45 | 122.80 | 123.55 | 411,989 | -0.11(-0.09%) |
Aug 04, 2022 | 124.90 | 125.09 | 123.58 | 123.66 | 439,595 | -1.57(-1.25%) |
Aug 03, 2022 | 123.85 | 125.34 | 122.94 | 125.23 | 702,876 | +2.66(+2.17%) |
Aug 02, 2022 | 124.09 | 124.09 | 122.45 | 122.57 | 475,873 | -1.73(-1.39%) |
Aug 01, 2022 | 127.45 | 127.45 | 123.45 | 124.29 | 533,115 | -3.21(-2.52%) |
Jul 29, 2022 | 127.35 | 128.97 | 126.57 | 127.51 | 479,588 | -0.27(-0.21%) |
Jul 28, 2022 | 131.06 | 131.12 | 126.85 | 127.77 | 624,523 | -3.54(-2.70%) |
Jul 27, 2022 | 133.00 | 133.24 | 129.72 | 131.31 | 497,734 | -1.66(-1.25%) |
Jul 26, 2022 | 137.89 | 138.59 | 131.88 | 132.97 | 825,442 | -4.90(-3.55%) |
Jul 25, 2022 | 137.72 | 139.45 | 136.64 | 137.87 | 486,180 | +0.32(+0.23%) |
Jul 22, 2022 | 137.61 | 138.91 | 136.33 | 137.55 | 420,667 | -0.06(-0.04%) |
Jul 21, 2022 | 136.32 | 138.37 | 135.25 | 137.61 | 358,166 | +0.67(+0.49%) |
Jul 20, 2022 | 137.59 | 138.21 | 136.31 | 136.94 | 325,344 | -0.59(-0.43%) |
Jul 19, 2022 | 137.12 | 138.30 | 136.62 | 137.53 | 362,920 | +1.74(+1.28%) |
Jul 18, 2022 | 135.90 | 137.71 | 135.01 | 135.80 | 479,752 | +0.46(+0.34%) |
Jul 15, 2022 | 137.27 | 137.58 | 134.44 | 135.34 | 646,913 | -0.93(-0.68%) |
Jul 14, 2022 | 142.44 | 142.44 | 136.20 | 136.26 | 518,393 | -5.95(-4.19%) |
Jul 13, 2022 | 143.04 | 143.42 | 141.38 | 142.22 | 530,376 | -1.89(-1.31%) |
Jul 12, 2022 | 145.31 | 147.53 | 144.01 | 144.11 | 336,234 | -4.45(-2.99%) |
Jul 11, 2022 | 146.44 | 149.18 | 146.44 | 148.56 | 221,955 | +0.85(+0.57%) |
Jul 08, 2022 | 149.02 | 150.34 | 147.60 | 147.71 | 192,061 | -1.21(-0.81%) |
Jul 07, 2022 | 150.63 | 151.33 | 148.50 | 148.92 | 243,844 | -1.69(-1.12%) |
Jul 06, 2022 | 148.52 | 152.53 | 146.16 | 150.61 | 432,290 | +1.61(+1.08%) |
Jul 05, 2022 | 153.73 | 154.29 | 147.63 | 149.00 | 391,669 | -5.88(-3.79%) |
Jul 01, 2022 | 154.00 | 155.22 | 151.94 | 154.88 | 398,739 | +0.69(+0.45%) |
Jun 30, 2022 | 152.46 | 155.68 | 152.13 | 154.19 | 320,826 | +0.48(+0.31%) |
Jun 29, 2022 | 153.67 | 154.20 | 152.77 | 153.71 | 231,123 | -0.19(-0.12%) |
Jun 28, 2022 | 155.97 | 157.18 | 153.87 | 153.89 | 359,448 | -1.63(-1.05%) |
Jun 27, 2022 | 154.44 | 156.19 | 153.73 | 155.52 | 315,608 | +0.96(+0.62%) |
Jun 24, 2022 | 150.39 | 154.67 | 150.39 | 154.56 | 386,479 | +5.05(+3.38%) |
Jun 23, 2022 | 149.48 | 150.40 | 147.38 | 149.51 | 168,074 | +0.82(+0.55%) |
Jun 22, 2022 | 146.63 | 149.78 | 146.52 | 148.70 | 209,524 | +1.04(+0.70%) |
Jun 21, 2022 | 146.78 | 148.82 | 145.97 | 147.66 | 223,663 | +0.80(+0.54%) |
Jun 17, 2022 | 148.74 | 148.86 | 146.35 | 146.86 | 515,686 | +0.75(+0.51%) |
Jun 16, 2022 | 145.15 | 146.86 | 143.88 | 146.11 | 344,912 | -1.73(-1.17%) |
Jun 15, 2022 | 150.55 | 152.97 | 147.31 | 147.84 | 512,417 | -0.96(-0.64%) |
Jun 14, 2022 | 146.34 | 148.90 | 145.19 | 148.79 | 312,032 | +3.03(+2.08%) |
Jun 13, 2022 | 147.79 | 148.29 | 144.67 | 145.77 | 364,880 | -4.04(-2.70%) |
Jun 10, 2022 | 148.56 | 150.89 | 146.52 | 149.81 | 229,637 | -0.50(-0.33%) |
Jun 09, 2022 | 150.89 | 151.71 | 150.16 | 150.31 | 168,508 | -0.83(-0.55%) |
Jun 08, 2022 | 152.95 | 153.22 | 150.73 | 151.14 | 164,929 | -2.40(-1.56%) |
Jun 07, 2022 | 150.58 | 154.20 | 150.58 | 153.54 | 203,697 | +1.96(+1.29%) |
Jun 06, 2022 | 151.29 | 153.01 | 149.98 | 151.58 | 204,007 | +1.80(+1.20%) |
Jun 03, 2022 | 148.99 | 150.91 | 148.68 | 149.78 | 199,420 | -0.22(-0.14%) |
Jun 02, 2022 | 147.75 | 150.18 | 146.57 | 150.00 | 179,684 | +2.38(+1.61%) |