Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 196.03 | 196.63 | 193.64 | 193.69 | 2,983,546 | -1.43(-0.73%) |
Aug 30, 2022 | 197.97 | 198.15 | 194.03 | 195.13 | 4,920,385 | -2.20(-1.11%) |
Aug 29, 2022 | 197.25 | 198.95 | 196.68 | 197.32 | 3,617,868 | -1.45(-0.73%) |
Aug 26, 2022 | 205.69 | 205.75 | 198.71 | 198.78 | 3,639,417 | -6.81(-3.31%) |
Aug 25, 2022 | 203.49 | 205.66 | 203.03 | 205.59 | 1,920,465 | +2.94(+1.45%) |
Aug 24, 2022 | 201.77 | 203.41 | 201.37 | 202.65 | 1,835,991 | +0.85(+0.42%) |
Aug 23, 2022 | 202.28 | 203.47 | 201.59 | 201.80 | 2,928,804 | -0.38(-0.19%) |
Aug 22, 2022 | 203.96 | 204.31 | 201.75 | 202.18 | 3,220,547 | -4.42(-2.14%) |
Aug 19, 2022 | 208.13 | 208.24 | 206.05 | 206.60 | 2,619,161 | -3.00(-1.43%) |
Aug 18, 2022 | 209.08 | 210.01 | 208.47 | 209.60 | 1,680,741 | +0.55(+0.26%) |
Aug 17, 2022 | 209.14 | 210.49 | 207.94 | 209.05 | 4,108,226 | -1.89(-0.90%) |
Aug 16, 2022 | 210.13 | 211.88 | 209.33 | 210.94 | 2,906,407 | +0.45(+0.21%) |
Aug 15, 2022 | 208.60 | 210.79 | 208.47 | 210.49 | 4,595,415 | +0.82(+0.39%) |
Aug 12, 2022 | 207.23 | 209.72 | 206.68 | 209.67 | 2,425,935 | +3.57(+1.73%) |
Aug 11, 2022 | 207.61 | 208.80 | 205.75 | 206.10 | 2,906,962 | +0.01(+0.00%) |
Aug 10, 2022 | 205.14 | 206.24 | 204.40 | 206.09 | 2,949,987 | +4.59(+2.28%) |
Aug 09, 2022 | 202.36 | 202.49 | 200.92 | 201.50 | 1,874,186 | -1.28(-0.63%) |
Aug 08, 2022 | 203.51 | 205.02 | 202.19 | 202.78 | 3,100,465 | +0.18(+0.09%) |
Aug 05, 2022 | 200.65 | 202.98 | 200.47 | 202.59 | 2,828,201 | -0.07(-0.03%) |
Aug 04, 2022 | 202.85 | 203.15 | 201.84 | 202.66 | 2,318,510 | -0.19(-0.10%) |
Aug 03, 2022 | 200.88 | 203.42 | 200.70 | 202.85 | 2,898,995 | +3.21(+1.61%) |
Aug 02, 2022 | 199.98 | 201.97 | 198.88 | 199.65 | 3,096,692 | -1.08(-0.54%) |
Aug 01, 2022 | 199.95 | 201.96 | 199.28 | 200.73 | 3,621,120 | -0.47(-0.23%) |
Jul 29, 2022 | 199.17 | 201.71 | 198.61 | 201.20 | 3,426,387 | +2.70(+1.36%) |
Jul 28, 2022 | 196.09 | 198.73 | 194.45 | 198.50 | 2,737,515 | +2.56(+1.30%) |
Jul 27, 2022 | 192.67 | 196.78 | 192.48 | 195.94 | 2,974,530 | +5.01(+2.63%) |
Jul 26, 2022 | 192.46 | 192.49 | 190.50 | 190.93 | 2,991,989 | -2.39(-1.24%) |
Jul 25, 2022 | 193.48 | 193.73 | 192.16 | 193.31 | 3,075,594 | +0.26(+0.14%) |
Jul 22, 2022 | 195.10 | 195.88 | 191.91 | 193.05 | 2,785,656 | -2.12(-1.08%) |
Jul 21, 2022 | 192.79 | 195.17 | 191.64 | 195.17 | 3,004,660 | +1.91(+0.99%) |
Jul 20, 2022 | 191.62 | 193.88 | 191.19 | 193.26 | 3,415,577 | +1.55(+0.81%) |
Jul 19, 2022 | 188.53 | 191.90 | 188.26 | 191.71 | 3,368,041 | +5.21(+2.79%) |
Jul 18, 2022 | 189.53 | 190.00 | 185.87 | 186.50 | 4,074,807 | -1.30(-0.69%) |
Jul 15, 2022 | 186.51 | 187.83 | 185.33 | 187.79 | 2,987,939 | +3.58(+1.94%) |
Jul 14, 2022 | 182.69 | 184.56 | 181.03 | 184.21 | 3,439,895 | -0.82(-0.44%) |
Jul 13, 2022 | 183.19 | 186.41 | 182.80 | 185.03 | 3,405,875 | -0.81(-0.44%) |
Jul 12, 2022 | 187.30 | 188.50 | 184.96 | 185.84 | 2,704,853 | -1.62(-0.86%) |
Jul 11, 2022 | 188.64 | 189.00 | 187.11 | 187.46 | 3,109,645 | -2.40(-1.26%) |
Jul 08, 2022 | 189.31 | 190.90 | 188.28 | 189.86 | 2,869,517 | -0.19(-0.10%) |
Jul 07, 2022 | 187.91 | 190.44 | 187.87 | 190.06 | 2,992,629 | +3.08(+1.65%) |
Jul 06, 2022 | 186.60 | 188.17 | 185.23 | 186.97 | 3,055,574 | +0.37(+0.20%) |
Jul 05, 2022 | 183.75 | 186.62 | 181.79 | 186.60 | 4,084,662 | +0.66(+0.36%) |
Jul 01, 2022 | 183.58 | 186.19 | 182.32 | 185.94 | 3,304,655 | +1.94(+1.05%) |
Jun 30, 2022 | 183.39 | 185.65 | 181.57 | 184.00 | 4,357,437 | -1.60(-0.86%) |
Jun 29, 2022 | 186.12 | 186.50 | 184.54 | 185.60 | 4,260,102 | -0.31(-0.17%) |
Jun 28, 2022 | 190.65 | 192.03 | 185.89 | 185.91 | 6,166,861 | -3.91(-2.06%) |
Jun 27, 2022 | 190.84 | 191.21 | 189.15 | 189.82 | 6,099,435 | -0.58(-0.31%) |
Jun 24, 2022 | 186.24 | 190.44 | 185.92 | 190.41 | 3,953,609 | +5.96(+3.23%) |
Jun 23, 2022 | 183.52 | 184.93 | 181.89 | 184.45 | 6,843,128 | +1.66(+0.91%) |
Jun 22, 2022 | 180.63 | 184.56 | 180.35 | 182.79 | 7,530,844 | -0.03(-0.02%) |
Jun 21, 2022 | 181.39 | 183.66 | 181.39 | 182.82 | 6,281,670 | +4.32(+2.42%) |
Jun 17, 2022 | 178.06 | 180.14 | 176.64 | 178.50 | 5,407,273 | +0.67(+0.38%) |
Jun 16, 2022 | 180.12 | 180.41 | 176.51 | 177.82 | 8,463,090 | -6.43(-3.49%) |
Jun 15, 2022 | 183.26 | 186.68 | 180.90 | 184.26 | 5,158,086 | +2.64(+1.45%) |
Jun 14, 2022 | 183.16 | 183.68 | 180.01 | 181.62 | 7,247,670 | -0.51(-0.28%) |
Jun 13, 2022 | 185.24 | 185.75 | 181.38 | 182.13 | 10,772,765 | -7.75(-4.08%) |
Jun 10, 2022 | 192.76 | 192.76 | 189.81 | 189.88 | 5,870,963 | -5.81(-2.97%) |
Jun 09, 2022 | 199.59 | 200.47 | 195.66 | 195.69 | 3,149,833 | -4.80(-2.39%) |
Jun 08, 2022 | 202.03 | 202.78 | 200.07 | 200.49 | 2,251,158 | -2.27(-1.12%) |
Jun 07, 2022 | 198.82 | 202.95 | 198.55 | 202.77 | 3,448,217 | +2.18(+1.09%) |
Jun 06, 2022 | 202.21 | 202.86 | 200.07 | 200.59 | 2,825,577 | +0.59(+0.30%) |
Jun 03, 2022 | 200.81 | 201.71 | 199.47 | 200.00 | 2,772,823 | -3.25(-1.60%) |
Jun 02, 2022 | 199.18 | 203.26 | 198.21 | 203.24 | 3,064,678 | +4.06(+2.04%) |