Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 148.00 | 150.10 | 144.31 | 144.64 | 644,257 | -2.44(-1.66%) |
Aug 30, 2022 | 146.39 | 147.97 | 145.04 | 147.08 | 483,364 | +2.45(+1.69%) |
Aug 29, 2022 | 140.00 | 146.13 | 139.03 | 144.63 | 650,075 | +2.03(+1.42%) |
Aug 26, 2022 | 145.34 | 148.78 | 142.31 | 142.60 | 983,893 | -5.96(-4.01%) |
Aug 25, 2022 | 149.02 | 149.21 | 145.71 | 148.56 | 564,778 | +2.32(+1.59%) |
Aug 24, 2022 | 148.00 | 149.00 | 145.89 | 146.24 | 593,181 | -1.01(-0.69%) |
Aug 23, 2022 | 148.50 | 150.19 | 146.41 | 147.25 | 577,025 | -1.05(-0.71%) |
Aug 22, 2022 | 146.75 | 150.50 | 145.82 | 148.30 | 727,523 | +0.38(+0.26%) |
Aug 19, 2022 | 145.45 | 149.75 | 145.43 | 147.92 | 919,934 | +0.31(+0.21%) |
Aug 18, 2022 | 151.72 | 152.17 | 146.71 | 147.61 | 1,413,944 | -4.43(-2.91%) |
Aug 17, 2022 | 157.25 | 159.14 | 150.45 | 152.04 | 1,133,235 | -8.33(-5.19%) |
Aug 16, 2022 | 162.29 | 165.42 | 158.23 | 160.37 | 718,663 | -2.11(-1.30%) |
Aug 15, 2022 | 162.00 | 163.73 | 160.41 | 162.48 | 608,803 | +2.13(+1.33%) |
Aug 12, 2022 | 160.50 | 161.60 | 158.58 | 160.35 | 500,878 | +1.76(+1.11%) |
Aug 11, 2022 | 161.32 | 165.83 | 158.48 | 158.59 | 654,184 | -2.33(-1.45%) |
Aug 10, 2022 | 162.24 | 162.30 | 156.62 | 160.92 | 1,168,354 | +3.71(+2.36%) |
Aug 09, 2022 | 164.04 | 167.44 | 156.82 | 157.21 | 1,765,762 | -12.09(-7.14%) |
Aug 08, 2022 | 167.00 | 170.93 | 162.24 | 169.30 | 3,612,181 | -13.81(-7.54%) |
Aug 05, 2022 | 179.63 | 185.09 | 177.63 | 183.11 | 1,579,757 | +2.67(+1.48%) |
Aug 04, 2022 | 177.50 | 180.88 | 174.34 | 180.44 | 991,929 | +2.21(+1.24%) |
Aug 03, 2022 | 168.74 | 179.00 | 168.74 | 178.23 | 1,932,356 | +12.46(+7.52%) |
Aug 02, 2022 | 161.38 | 166.20 | 161.38 | 165.77 | 640,554 | +2.29(+1.40%) |
Aug 01, 2022 | 163.59 | 169.84 | 163.05 | 163.48 | 746,304 | -1.67(-1.01%) |
Jul 29, 2022 | 164.25 | 165.81 | 161.07 | 165.15 | 587,216 | +0.23(+0.14%) |
Jul 28, 2022 | 157.98 | 165.11 | 154.04 | 164.92 | 1,082,016 | +9.04(+5.80%) |
Jul 27, 2022 | 159.51 | 159.51 | 153.87 | 155.88 | 852,433 | -3.84(-2.40%) |
Jul 26, 2022 | 160.24 | 162.35 | 157.33 | 159.72 | 431,146 | -2.65(-1.63%) |
Jul 25, 2022 | 161.75 | 163.35 | 159.17 | 162.37 | 404,664 | +2.21(+1.38%) |
Jul 22, 2022 | 164.12 | 166.53 | 159.25 | 160.16 | 618,741 | -5.71(-3.44%) |
Jul 21, 2022 | 164.46 | 169.74 | 162.88 | 165.87 | 654,102 | +1.79(+1.09%) |
Jul 20, 2022 | 164.47 | 167.67 | 161.77 | 164.08 | 465,139 | -0.65(-0.39%) |
Jul 19, 2022 | 162.73 | 165.50 | 160.00 | 164.73 | 516,179 | +3.70(+2.30%) |
Jul 18, 2022 | 163.00 | 165.00 | 159.52 | 161.03 | 678,392 | -0.41(-0.25%) |
Jul 15, 2022 | 155.58 | 161.54 | 153.83 | 161.44 | 669,320 | +6.98(+4.52%) |
Jul 14, 2022 | 164.68 | 164.68 | 154.44 | 154.46 | 1,083,278 | -12.16(-7.30%) |
Jul 13, 2022 | 161.04 | 169.95 | 160.02 | 166.62 | 949,266 | +5.20(+3.22%) |
Jul 12, 2022 | 164.69 | 165.99 | 160.42 | 161.42 | 750,223 | -5.05(-3.03%) |
Jul 11, 2022 | 167.95 | 171.42 | 166.08 | 166.47 | 886,055 | -3.66(-2.15%) |
Jul 08, 2022 | 165.50 | 172.75 | 165.50 | 170.13 | 861,088 | +2.16(+1.29%) |
Jul 07, 2022 | 159.93 | 169.39 | 159.34 | 167.97 | 1,100,101 | +7.77(+4.85%) |
Jul 06, 2022 | 157.06 | 160.66 | 155.25 | 160.20 | 866,997 | -0.83(-0.52%) |
Jul 05, 2022 | 151.37 | 162.82 | 151.08 | 161.03 | 1,651,549 | +3.53(+2.24%) |
Jul 01, 2022 | 148.00 | 157.50 | 147.20 | 157.50 | 1,335,180 | +8.40(+5.63%) |
Jun 30, 2022 | 146.52 | 153.80 | 142.10 | 149.10 | 2,495,331 | +7.12(+5.01%) |
Jun 29, 2022 | 139.64 | 143.25 | 137.01 | 141.98 | 1,053,419 | +2.16(+1.54%) |
Jun 28, 2022 | 141.21 | 144.37 | 138.91 | 139.82 | 903,199 | -3.89(-2.71%) |
Jun 27, 2022 | 140.24 | 144.28 | 138.08 | 143.71 | 1,870,453 | +9.67(+7.21%) |
Jun 24, 2022 | 133.00 | 134.28 | 129.22 | 134.04 | 1,020,193 | +1.75(+1.32%) |
Jun 23, 2022 | 123.66 | 132.87 | 122.69 | 132.29 | 1,038,753 | +8.63(+6.98%) |
Jun 22, 2022 | 122.00 | 127.27 | 117.08 | 123.66 | 1,970,591 | +0.41(+0.33%) |
Jun 21, 2022 | 130.20 | 131.02 | 122.39 | 123.25 | 2,105,393 | -1.89(-1.51%) |
Jun 17, 2022 | 130.20 | 131.50 | 125.07 | 125.14 | 2,202,420 | -4.01(-3.10%) |
Jun 16, 2022 | 134.78 | 134.78 | 126.62 | 129.15 | 1,322,580 | -8.84(-6.41%) |
Jun 15, 2022 | 135.84 | 139.47 | 133.68 | 137.99 | 1,452,866 | +3.17(+2.35%) |
Jun 14, 2022 | 135.59 | 138.85 | 132.81 | 134.82 | 832,420 | +1.20(+0.90%) |
Jun 13, 2022 | 140.00 | 142.64 | 133.41 | 133.62 | 996,924 | -10.23(-7.11%) |
Jun 10, 2022 | 148.20 | 150.19 | 140.16 | 143.85 | 1,171,602 | -5.42(-3.63%) |
Jun 09, 2022 | 161.91 | 162.15 | 149.18 | 149.27 | 1,140,908 | -12.46(-7.70%) |
Jun 08, 2022 | 159.28 | 163.73 | 158.73 | 161.73 | 870,879 | +1.61(+1.01%) |
Jun 07, 2022 | 157.05 | 162.09 | 156.99 | 160.12 | 690,710 | +0.81(+0.51%) |
Jun 06, 2022 | 159.20 | 162.13 | 157.75 | 159.31 | 812,032 | +1.61(+1.02%) |
Jun 03, 2022 | 158.12 | 159.50 | 152.14 | 157.70 | 917,432 | -0.66(-0.42%) |
Jun 02, 2022 | 160.56 | 163.40 | 155.86 | 158.36 | 1,033,542 | -1.00(-0.63%) |