Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 175.82 | 177.52 | 172.35 | 172.77 | 567,669 | -2.19(-1.25%) |
Aug 30, 2022 | 178.30 | 178.99 | 172.81 | 174.96 | 516,424 | -1.46(-0.83%) |
Aug 29, 2022 | 179.18 | 180.27 | 175.32 | 176.41 | 635,009 | -3.07(-1.71%) |
Aug 26, 2022 | 191.41 | 191.90 | 179.47 | 179.49 | 1,590,684 | -9.62(-5.09%) |
Aug 25, 2022 | 186.21 | 190.25 | 185.27 | 189.11 | 787,129 | +3.94(+2.13%) |
Aug 24, 2022 | 184.04 | 187.83 | 183.96 | 185.16 | 431,737 | +0.78(+0.42%) |
Aug 23, 2022 | 183.60 | 187.19 | 183.60 | 184.38 | 429,020 | +0.70(+0.38%) |
Aug 22, 2022 | 186.02 | 186.02 | 181.65 | 183.68 | 663,220 | -4.55(-2.42%) |
Aug 19, 2022 | 195.10 | 195.53 | 186.99 | 188.22 | 911,061 | -11.58(-5.80%) |
Aug 18, 2022 | 198.47 | 200.54 | 197.51 | 199.81 | 656,780 | -0.11(-0.05%) |
Aug 17, 2022 | 201.77 | 202.98 | 198.42 | 199.92 | 442,635 | -5.31(-2.59%) |
Aug 16, 2022 | 202.38 | 206.58 | 199.00 | 205.23 | 410,616 | +2.36(+1.16%) |
Aug 15, 2022 | 201.69 | 203.86 | 200.45 | 202.87 | 886,441 | -1.66(-0.81%) |
Aug 12, 2022 | 202.81 | 204.69 | 199.41 | 204.53 | 325,569 | +4.31(+2.15%) |
Aug 11, 2022 | 198.17 | 202.89 | 196.68 | 200.22 | 554,052 | +4.88(+2.50%) |
Aug 10, 2022 | 190.84 | 199.19 | 189.19 | 195.34 | 621,728 | +10.05(+5.42%) |
Aug 09, 2022 | 186.71 | 186.72 | 183.55 | 185.29 | 449,502 | -1.75(-0.94%) |
Aug 08, 2022 | 185.86 | 190.88 | 185.86 | 187.05 | 417,222 | +1.48(+0.80%) |
Aug 05, 2022 | 182.84 | 189.46 | 182.60 | 185.57 | 405,743 | +0.92(+0.50%) |
Aug 04, 2022 | 185.96 | 186.28 | 183.05 | 184.65 | 450,036 | -2.24(-1.20%) |
Aug 03, 2022 | 184.09 | 188.00 | 184.09 | 186.89 | 477,990 | +3.54(+1.93%) |
Aug 02, 2022 | 181.61 | 185.23 | 179.38 | 183.35 | 491,555 | +1.75(+0.97%) |
Aug 01, 2022 | 182.47 | 183.54 | 177.56 | 181.60 | 1,017,019 | -2.28(-1.24%) |
Jul 29, 2022 | 184.12 | 186.26 | 182.58 | 183.88 | 553,373 | +0.11(+0.06%) |
Jul 28, 2022 | 177.87 | 183.85 | 176.09 | 183.77 | 859,842 | +5.46(+3.06%) |
Jul 27, 2022 | 174.38 | 179.50 | 173.59 | 178.31 | 1,113,973 | +5.45(+3.15%) |
Jul 26, 2022 | 176.70 | 177.97 | 172.55 | 172.85 | 861,484 | -6.35(-3.54%) |
Jul 25, 2022 | 175.82 | 180.02 | 173.47 | 179.21 | 1,199,677 | +5.46(+3.14%) |
Jul 22, 2022 | 179.35 | 181.66 | 170.58 | 173.74 | 1,058,078 | -5.61(-3.13%) |
Jul 21, 2022 | 184.29 | 186.32 | 177.29 | 179.35 | 1,286,499 | -5.99(-3.23%) |
Jul 20, 2022 | 183.95 | 187.38 | 181.37 | 185.34 | 1,535,296 | +0.35(+0.19%) |
Jul 19, 2022 | 176.87 | 185.61 | 169.87 | 184.99 | 4,580,313 | -8.73(-4.51%) |
Jul 18, 2022 | 194.54 | 200.71 | 192.13 | 193.73 | 1,108,566 | +4.49(+2.37%) |
Jul 15, 2022 | 185.46 | 190.17 | 181.27 | 189.23 | 743,034 | +8.13(+4.49%) |
Jul 14, 2022 | 180.88 | 182.37 | 176.03 | 181.10 | 921,510 | -5.44(-2.92%) |
Jul 13, 2022 | 181.74 | 187.29 | 178.44 | 186.54 | 642,454 | -0.04(-0.02%) |
Jul 12, 2022 | 185.66 | 190.90 | 183.25 | 186.58 | 515,700 | +0.68(+0.37%) |
Jul 11, 2022 | 187.84 | 189.19 | 184.83 | 185.90 | 446,797 | -5.20(-2.72%) |
Jul 08, 2022 | 190.16 | 192.84 | 186.34 | 191.10 | 500,094 | +0.16(+0.08%) |
Jul 07, 2022 | 186.45 | 191.55 | 186.45 | 190.94 | 498,749 | +7.33(+3.99%) |
Jul 06, 2022 | 184.97 | 189.32 | 180.95 | 183.61 | 512,005 | -3.52(-1.88%) |
Jul 05, 2022 | 176.17 | 187.27 | 174.49 | 187.13 | 531,158 | +5.25(+2.89%) |
Jul 01, 2022 | 176.67 | 182.61 | 175.93 | 181.87 | 529,034 | +4.85(+2.74%) |
Jun 30, 2022 | 175.38 | 180.33 | 168.74 | 177.02 | 976,682 | -4.73(-2.60%) |
Jun 29, 2022 | 184.99 | 185.19 | 180.04 | 181.75 | 552,953 | -3.51(-1.89%) |
Jun 28, 2022 | 188.97 | 193.07 | 184.31 | 185.26 | 689,006 | -1.69(-0.90%) |
Jun 27, 2022 | 190.70 | 192.59 | 184.56 | 186.95 | 639,634 | -2.84(-1.50%) |
Jun 24, 2022 | 181.82 | 194.37 | 181.62 | 189.79 | 1,167,515 | +8.90(+4.92%) |
Jun 23, 2022 | 176.14 | 182.43 | 174.84 | 180.90 | 1,243,784 | +5.39(+3.07%) |
Jun 22, 2022 | 170.89 | 177.14 | 168.74 | 175.50 | 1,029,720 | +2.09(+1.21%) |
Jun 21, 2022 | 175.19 | 179.54 | 173.03 | 173.41 | 1,108,887 | +3.82(+2.25%) |
Jun 17, 2022 | 166.37 | 172.15 | 165.98 | 169.59 | 1,703,781 | +4.08(+2.47%) |
Jun 16, 2022 | 172.75 | 172.75 | 163.34 | 165.50 | 1,094,781 | -13.20(-7.38%) |
Jun 15, 2022 | 177.55 | 184.62 | 176.01 | 178.70 | 978,590 | +2.81(+1.60%) |
Jun 14, 2022 | 174.84 | 176.85 | 171.41 | 175.89 | 1,252,570 | +3.96(+2.30%) |
Jun 13, 2022 | 186.96 | 187.72 | 168.68 | 171.93 | 2,133,699 | -27.23(-13.67%) |
Jun 10, 2022 | 204.53 | 209.00 | 198.13 | 199.16 | 1,595,221 | -13.14(-6.19%) |
Jun 09, 2022 | 219.92 | 219.92 | 211.66 | 212.30 | 1,077,216 | -8.50(-3.85%) |
Jun 08, 2022 | 219.23 | 222.66 | 217.79 | 220.80 | 833,624 | -2.36(-1.06%) |
Jun 07, 2022 | 216.58 | 223.35 | 215.16 | 223.16 | 872,786 | +2.54(+1.15%) |
Jun 06, 2022 | 218.27 | 223.82 | 216.99 | 220.62 | 836,497 | +5.25(+2.44%) |
Jun 03, 2022 | 213.04 | 216.88 | 212.61 | 215.38 | 749,355 | -2.03(-0.93%) |
Jun 02, 2022 | 207.83 | 217.97 | 207.63 | 217.40 | 681,953 | +8.16(+3.90%) |