Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 153.21 | 153.84 | 151.77 | 153.17 | 584,069 | +0.31(+0.20%) |
Aug 30, 2022 | 155.50 | 155.58 | 152.46 | 152.86 | 361,533 | -2.78(-1.79%) |
Aug 29, 2022 | 155.00 | 156.58 | 153.64 | 155.64 | 203,360 | -0.48(-0.31%) |
Aug 26, 2022 | 159.68 | 159.68 | 156.11 | 156.12 | 355,422 | -3.42(-2.14%) |
Aug 25, 2022 | 158.40 | 159.60 | 157.96 | 159.55 | 285,976 | +1.22(+0.77%) |
Aug 24, 2022 | 157.43 | 158.73 | 156.78 | 158.32 | 342,198 | +0.51(+0.32%) |
Aug 23, 2022 | 158.79 | 159.25 | 157.57 | 157.81 | 353,875 | -0.84(-0.53%) |
Aug 22, 2022 | 163.66 | 163.82 | 158.46 | 158.65 | 440,381 | -6.75(-4.08%) |
Aug 19, 2022 | 165.33 | 166.17 | 164.63 | 165.40 | 538,881 | +0.07(+0.04%) |
Aug 18, 2022 | 165.63 | 165.80 | 164.60 | 165.33 | 298,330 | +0.23(+0.14%) |
Aug 17, 2022 | 162.85 | 166.50 | 162.85 | 165.10 | 465,279 | +1.26(+0.77%) |
Aug 16, 2022 | 160.58 | 164.34 | 160.45 | 163.84 | 413,546 | +2.86(+1.78%) |
Aug 15, 2022 | 158.81 | 161.58 | 158.14 | 160.98 | 357,060 | +0.94(+0.59%) |
Aug 12, 2022 | 157.72 | 160.05 | 157.42 | 160.04 | 388,607 | +2.73(+1.74%) |
Aug 11, 2022 | 156.96 | 157.80 | 156.14 | 157.30 | 417,745 | +1.47(+0.95%) |
Aug 10, 2022 | 153.41 | 155.89 | 153.27 | 155.83 | 313,320 | +3.65(+2.40%) |
Aug 09, 2022 | 153.02 | 153.99 | 151.15 | 152.18 | 526,411 | +0.05(+0.03%) |
Aug 08, 2022 | 150.13 | 152.69 | 150.13 | 152.13 | 461,118 | +2.67(+1.79%) |
Aug 05, 2022 | 149.81 | 151.87 | 148.03 | 149.46 | 542,910 | -0.91(-0.61%) |
Aug 04, 2022 | 147.33 | 150.37 | 143.88 | 150.37 | 877,323 | +2.06(+1.39%) |
Aug 03, 2022 | 160.74 | 162.48 | 148.01 | 148.31 | 1,133,994 | -16.81(-10.18%) |
Aug 02, 2022 | 168.46 | 168.91 | 164.52 | 165.13 | 502,609 | -2.93(-1.74%) |
Aug 01, 2022 | 167.92 | 168.99 | 166.64 | 168.06 | 431,514 | -1.13(-0.67%) |
Jul 29, 2022 | 166.26 | 169.69 | 165.70 | 169.18 | 463,375 | +3.49(+2.11%) |
Jul 28, 2022 | 165.49 | 165.77 | 161.61 | 165.69 | 334,311 | +0.01(+0.01%) |
Jul 27, 2022 | 165.39 | 166.27 | 163.43 | 165.68 | 788,223 | +0.19(+0.12%) |
Jul 26, 2022 | 165.58 | 166.86 | 165.07 | 165.49 | 319,196 | -0.02(-0.01%) |
Jul 25, 2022 | 163.97 | 165.86 | 163.48 | 165.50 | 176,462 | +2.14(+1.31%) |
Jul 22, 2022 | 163.29 | 164.18 | 162.09 | 163.37 | 235,031 | +0.92(+0.57%) |
Jul 21, 2022 | 161.51 | 162.54 | 160.02 | 162.44 | 240,447 | +0.36(+0.22%) |
Jul 20, 2022 | 161.55 | 162.63 | 160.09 | 162.09 | 306,917 | +0.11(+0.07%) |
Jul 19, 2022 | 159.00 | 162.57 | 159.00 | 161.97 | 265,198 | +3.87(+2.45%) |
Jul 18, 2022 | 161.25 | 161.65 | 157.34 | 158.10 | 382,305 | -2.51(-1.56%) |
Jul 15, 2022 | 163.07 | 163.07 | 160.20 | 160.62 | 352,025 | -0.59(-0.36%) |
Jul 14, 2022 | 164.68 | 165.21 | 159.94 | 161.20 | 346,944 | -6.78(-4.03%) |
Jul 13, 2022 | 165.25 | 169.15 | 165.25 | 167.98 | 388,413 | +1.35(+0.81%) |
Jul 12, 2022 | 169.99 | 172.04 | 166.36 | 166.63 | 399,365 | -4.20(-2.46%) |
Jul 11, 2022 | 167.85 | 170.90 | 167.85 | 170.83 | 554,353 | +2.31(+1.37%) |
Jul 08, 2022 | 169.47 | 169.84 | 167.28 | 168.52 | 410,549 | -0.03(-0.02%) |
Jul 07, 2022 | 169.62 | 170.97 | 168.08 | 168.54 | 396,665 | +0.42(+0.25%) |
Jul 06, 2022 | 166.08 | 169.61 | 165.52 | 168.12 | 500,052 | +2.03(+1.22%) |
Jul 05, 2022 | 166.61 | 166.61 | 163.23 | 166.09 | 328,873 | -2.34(-1.39%) |
Jul 01, 2022 | 166.72 | 168.54 | 165.67 | 168.43 | 286,916 | +2.07(+1.24%) |
Jun 30, 2022 | 163.12 | 166.75 | 162.09 | 166.36 | 476,477 | +1.91(+1.16%) |
Jun 29, 2022 | 166.78 | 166.78 | 164.34 | 164.46 | 355,914 | -2.05(-1.23%) |
Jun 28, 2022 | 167.91 | 169.74 | 166.48 | 166.50 | 391,457 | -0.01(-0.01%) |
Jun 27, 2022 | 166.92 | 167.53 | 165.62 | 166.51 | 444,382 | +0.14(+0.09%) |
Jun 24, 2022 | 162.48 | 166.74 | 162.34 | 166.37 | 836,168 | +3.42(+2.10%) |
Jun 23, 2022 | 165.20 | 165.68 | 160.80 | 162.95 | 875,008 | -1.82(-1.10%) |
Jun 22, 2022 | 162.54 | 165.49 | 162.25 | 164.77 | 511,673 | -0.46(-0.28%) |
Jun 21, 2022 | 165.75 | 166.20 | 164.85 | 165.23 | 532,970 | +1.76(+1.08%) |
Jun 17, 2022 | 162.48 | 164.66 | 162.22 | 163.47 | 1,212,581 | +0.74(+0.46%) |
Jun 16, 2022 | 165.04 | 165.58 | 162.04 | 162.73 | 554,271 | -4.00(-2.40%) |
Jun 15, 2022 | 170.54 | 171.52 | 164.34 | 166.74 | 517,093 | -2.67(-1.57%) |
Jun 14, 2022 | 168.01 | 170.43 | 166.12 | 169.40 | 690,781 | +3.19(+1.92%) |
Jun 13, 2022 | 165.14 | 168.44 | 164.66 | 166.21 | 625,225 | -1.16(-0.70%) |
Jun 10, 2022 | 168.99 | 170.02 | 167.33 | 167.37 | 459,287 | -4.68(-2.72%) |
Jun 09, 2022 | 175.75 | 176.17 | 172.04 | 172.05 | 314,725 | -3.59(-2.04%) |
Jun 08, 2022 | 177.43 | 178.13 | 175.36 | 175.64 | 321,146 | -2.97(-1.67%) |
Jun 07, 2022 | 176.13 | 178.99 | 175.90 | 178.61 | 426,394 | +2.31(+1.31%) |
Jun 06, 2022 | 174.65 | 176.50 | 173.66 | 176.30 | 361,203 | +2.69(+1.55%) |
Jun 03, 2022 | 172.53 | 174.38 | 171.26 | 173.62 | 429,923 | +0.44(+0.26%) |
Jun 02, 2022 | 171.65 | 173.19 | 170.07 | 173.18 | 437,020 | +1.64(+0.95%) |