Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 12, 2022 | 146.25 | 148.13 | 146.25 | 147.90 | 23,426 | +1.14(+0.78%) |
Aug 11, 2022 | 149.56 | 150.13 | 146.32 | 146.76 | 35,478 | -2.24(-1.50%) |
Aug 10, 2022 | 147.98 | 149.06 | 147.15 | 149.00 | 87,642 | +2.81(+1.92%) |
Aug 09, 2022 | 148.04 | 148.37 | 145.48 | 146.19 | 32,876 | -3.29(-2.20%) |
Aug 08, 2022 | 149.44 | 150.25 | 148.08 | 149.48 | 14,453 | +0.23(+0.15%) |
Aug 05, 2022 | 146.50 | 149.32 | 146.00 | 149.25 | 26,239 | +0.97(+0.65%) |
Aug 04, 2022 | 144.45 | 148.68 | 144.45 | 148.28 | 29,957 | +3.78(+2.61%) |
Aug 03, 2022 | 142.90 | 145.53 | 142.90 | 144.50 | 57,733 | +5.40(+3.88%) |
Aug 02, 2022 | 138.11 | 140.16 | 137.35 | 139.10 | 28,414 | +0.60(+0.43%) |
Aug 01, 2022 | 139.63 | 140.45 | 138.38 | 138.50 | 92,017 | -1.64(-1.17%) |
Jul 29, 2022 | 140.19 | 140.32 | 138.93 | 140.14 | 29,350 | +0.30(+0.21%) |
Jul 28, 2022 | 139.94 | 140.58 | 136.88 | 139.84 | 15,485 | -0.05(-0.04%) |
Jul 27, 2022 | 138.40 | 140.11 | 137.65 | 139.89 | 26,135 | +1.79(+1.30%) |
Jul 26, 2022 | 137.72 | 139.54 | 137.01 | 138.10 | 13,359 | +0.11(+0.08%) |
Jul 25, 2022 | 138.52 | 138.52 | 136.72 | 137.99 | 27,202 | -0.10(-0.07%) |
Jul 22, 2022 | 141.40 | 141.40 | 137.84 | 138.09 | 17,348 | -2.73(-1.94%) |
Jul 21, 2022 | 139.49 | 141.15 | 139.49 | 140.82 | 22,660 | +1.02(+0.73%) |
Jul 20, 2022 | 139.80 | 141.09 | 138.54 | 139.80 | 19,692 | +0.05(+0.04%) |
Jul 19, 2022 | 138.75 | 139.78 | 137.57 | 139.75 | 21,165 | +2.63(+1.92%) |
Jul 18, 2022 | 140.72 | 141.33 | 136.89 | 137.12 | 31,597 | -2.88(-2.06%) |
Jul 15, 2022 | 138.42 | 140.01 | 137.08 | 140.00 | 20,685 | +2.60(+1.89%) |
Jul 14, 2022 | 138.80 | 138.80 | 136.50 | 137.40 | 55,945 | -2.52(-1.80%) |
Jul 13, 2022 | 137.99 | 140.99 | 137.99 | 139.92 | 144,697 | -0.36(-0.26%) |
Jul 12, 2022 | 141.08 | 141.34 | 138.38 | 140.28 | 49,051 | -1.11(-0.79%) |
Jul 11, 2022 | 142.97 | 142.97 | 141.15 | 141.39 | 27,691 | -2.33(-1.62%) |
Jul 08, 2022 | 142.68 | 144.25 | 142.45 | 143.72 | 27,582 | +0.56(+0.39%) |
Jul 07, 2022 | 141.04 | 143.57 | 141.03 | 143.16 | 113,048 | +2.38(+1.69%) |
Jul 06, 2022 | 140.78 | 142.37 | 140.10 | 140.78 | 71,874 | -0.48(-0.34%) |
Jul 05, 2022 | 137.19 | 141.34 | 137.17 | 141.26 | 58,205 | +2.28(+1.64%) |
Jul 01, 2022 | 135.48 | 139.03 | 134.79 | 138.98 | 101,481 | +3.42(+2.52%) |
Jun 30, 2022 | 135.13 | 137.06 | 134.25 | 135.56 | 56,120 | -0.69(-0.51%) |
Jun 29, 2022 | 135.55 | 136.73 | 134.53 | 136.25 | 62,300 | +0.18(+0.13%) |
Jun 28, 2022 | 139.81 | 139.90 | 135.73 | 136.07 | 41,419 | -3.57(-2.56%) |
Jun 27, 2022 | 138.96 | 140.04 | 137.55 | 139.64 | 47,523 | +0.88(+0.63%) |
Jun 24, 2022 | 137.60 | 138.76 | 135.96 | 138.76 | 58,548 | +2.26(+1.66%) |
Jun 23, 2022 | 131.69 | 136.60 | 131.69 | 136.50 | 30,003 | +5.73(+4.38%) |
Jun 22, 2022 | 127.29 | 131.69 | 127.29 | 130.77 | 66,833 | +1.92(+1.49%) |
Jun 21, 2022 | 128.32 | 129.96 | 127.77 | 128.85 | 42,258 | +0.92(+0.72%) |
Jun 17, 2022 | 123.82 | 129.03 | 123.82 | 127.93 | 34,953 | +4.43(+3.59%) |
Jun 16, 2022 | 124.00 | 124.03 | 122.27 | 123.50 | 61,599 | -3.12(-2.46%) |
Jun 15, 2022 | 124.67 | 127.42 | 123.94 | 126.62 | 35,834 | +3.30(+2.68%) |
Jun 14, 2022 | 124.22 | 124.22 | 121.68 | 123.32 | 59,132 | -0.29(-0.23%) |
Jun 13, 2022 | 124.69 | 125.46 | 122.54 | 123.61 | 59,567 | -4.38(-3.42%) |
Jun 10, 2022 | 130.00 | 130.00 | 127.48 | 127.99 | 29,786 | -4.15(-3.14%) |
Jun 09, 2022 | 135.78 | 135.94 | 132.12 | 132.14 | 29,073 | -4.39(-3.22%) |
Jun 08, 2022 | 135.31 | 138.05 | 135.31 | 136.53 | 18,070 | +0.31(+0.23%) |
Jun 07, 2022 | 132.44 | 136.43 | 132.44 | 136.22 | 30,949 | +3.05(+2.29%) |
Jun 06, 2022 | 136.56 | 136.56 | 132.71 | 133.17 | 37,606 | -1.94(-1.44%) |
Jun 03, 2022 | 133.52 | 135.82 | 133.52 | 135.11 | 31,939 | +0.20(+0.15%) |
Jun 02, 2022 | 133.08 | 134.94 | 131.20 | 134.91 | 20,900 | +1.43(+1.07%) |