Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 189.00 | 191.00 | 184.56 | 185.60 | 3,529,065 | -0.96(-0.51%) |
Aug 30, 2022 | 188.05 | 189.63 | 184.81 | 186.56 | 3,454,665 | +0.23(+0.12%) |
Aug 29, 2022 | 185.00 | 188.79 | 184.20 | 186.33 | 4,052,136 | -0.57(-0.30%) |
Aug 26, 2022 | 191.31 | 192.50 | 186.89 | 186.90 | 3,734,208 | -4.96(-2.59%) |
Aug 25, 2022 | 190.00 | 192.93 | 189.43 | 191.86 | 3,913,050 | +3.59(+1.91%) |
Aug 24, 2022 | 190.17 | 190.67 | 187.67 | 188.27 | 4,762,449 | -1.57(-0.83%) |
Aug 23, 2022 | 186.51 | 190.85 | 184.00 | 189.84 | 18,380,748 | +20.49(+12.10%) |
Aug 22, 2022 | 168.71 | 171.46 | 166.87 | 169.35 | 9,531,945 | -1.82(-1.06%) |
Aug 19, 2022 | 171.02 | 173.02 | 169.34 | 171.17 | 3,374,808 | -1.45(-0.84%) |
Aug 18, 2022 | 172.41 | 173.72 | 170.81 | 172.62 | 3,086,088 | +1.11(+0.65%) |
Aug 17, 2022 | 172.53 | 173.07 | 168.95 | 171.50 | 3,274,983 | -3.35(-1.91%) |
Aug 16, 2022 | 175.23 | 175.45 | 171.71 | 174.85 | 3,658,404 | -1.07(-0.61%) |
Aug 15, 2022 | 173.48 | 176.45 | 173.48 | 175.92 | 2,816,391 | +0.30(+0.17%) |
Aug 12, 2022 | 176.15 | 176.54 | 173.70 | 175.63 | 2,510,298 | +3.46(+2.01%) |
Aug 11, 2022 | 176.67 | 179.03 | 170.80 | 172.17 | 3,585,936 | -1.78(-1.02%) |
Aug 10, 2022 | 171.57 | 174.63 | 170.67 | 173.95 | 3,386,715 | +7.16(+4.29%) |
Aug 09, 2022 | 166.25 | 168.28 | 164.00 | 166.79 | 4,236,540 | -0.23(-0.14%) |
Aug 08, 2022 | 167.99 | 171.93 | 166.67 | 167.02 | 3,250,383 | -0.10(-0.06%) |
Aug 05, 2022 | 166.00 | 167.33 | 162.87 | 167.12 | 5,057,070 | -0.11(-0.07%) |
Aug 04, 2022 | 170.34 | 171.33 | 161.36 | 167.23 | 8,416,824 | -9.12(-5.17%) |
Aug 03, 2022 | 172.77 | 176.78 | 171.68 | 176.36 | 3,292,083 | +6.13(+3.60%) |
Aug 02, 2022 | 167.43 | 172.82 | 167.34 | 170.23 | 2,980,212 | +1.01(+0.60%) |
Aug 01, 2022 | 166.59 | 170.59 | 165.08 | 169.22 | 3,737,646 | +2.85(+1.71%) |
Jul 29, 2022 | 164.07 | 166.44 | 162.50 | 166.37 | 3,547,263 | +2.30(+1.40%) |
Jul 28, 2022 | 159.37 | 164.79 | 157.10 | 164.07 | 3,706,044 | +4.71(+2.96%) |
Jul 27, 2022 | 158.51 | 161.14 | 155.68 | 159.36 | 3,712,761 | +4.29(+2.76%) |
Jul 26, 2022 | 167.21 | 167.53 | 154.40 | 155.07 | 7,195,128 | -13.35(-7.93%) |
Jul 25, 2022 | 170.65 | 171.33 | 166.60 | 168.42 | 2,135,151 | -1.97(-1.15%) |
Jul 22, 2022 | 173.03 | 174.67 | 169.12 | 170.39 | 2,438,739 | -1.06(-0.62%) |
Jul 21, 2022 | 167.37 | 171.64 | 166.43 | 171.45 | 5,133,579 | +3.38(+2.01%) |
Jul 20, 2022 | 170.36 | 170.90 | 165.68 | 168.07 | 4,603,488 | -3.13(-1.83%) |
Jul 19, 2022 | 169.56 | 171.87 | 168.09 | 171.20 | 2,007,741 | +2.59(+1.53%) |
Jul 18, 2022 | 171.92 | 173.06 | 168.30 | 168.61 | 2,388,252 | -1.04(-0.61%) |
Jul 15, 2022 | 163.53 | 170.59 | 163.53 | 169.65 | 3,278,538 | +6.32(+3.87%) |
Jul 14, 2022 | 163.21 | 163.93 | 159.33 | 163.33 | 4,755,123 | -1.14(-0.69%) |
Jul 13, 2022 | 161.31 | 166.56 | 159.93 | 164.47 | 3,231,891 | +0.28(+0.17%) |
Jul 12, 2022 | 173.49 | 175.57 | 162.99 | 164.19 | 4,115,622 | -7.78(-4.52%) |
Jul 11, 2022 | 172.91 | 173.66 | 170.33 | 171.97 | 1,937,541 | -2.77(-1.59%) |
Jul 08, 2022 | 170.65 | 175.16 | 168.73 | 174.74 | 2,398,758 | +2.32(+1.35%) |
Jul 07, 2022 | 171.65 | 174.51 | 170.52 | 172.42 | 3,883,320 | +0.76(+0.45%) |
Jul 06, 2022 | 175.18 | 175.22 | 170.57 | 171.65 | 4,251,543 | -2.06(-1.19%) |
Jul 05, 2022 | 168.00 | 174.14 | 166.83 | 173.71 | 4,081,521 | +4.30(+2.54%) |
Jul 01, 2022 | 165.00 | 170.14 | 164.15 | 169.42 | 3,531,093 | +4.77(+2.90%) |
Jun 30, 2022 | 162.74 | 166.52 | 160.69 | 164.65 | 4,336,503 | +0.71(+0.44%) |
Jun 29, 2022 | 164.00 | 165.00 | 160.84 | 163.93 | 2,147,127 | -0.04(-0.02%) |
Jun 28, 2022 | 168.44 | 169.83 | 161.55 | 163.97 | 3,207,372 | -3.32(-1.99%) |
Jun 27, 2022 | 171.41 | 171.53 | 166.19 | 167.29 | 4,453,443 | -2.94(-1.73%) |
Jun 24, 2022 | 169.83 | 171.53 | 167.20 | 170.24 | 10,815,297 | +2.55(+1.52%) |
Jun 23, 2022 | 166.03 | 168.69 | 164.73 | 167.69 | 3,253,287 | +2.92(+1.77%) |
Jun 22, 2022 | 164.49 | 169.87 | 164.16 | 164.77 | 3,735,105 | -1.68(-1.01%) |
Jun 21, 2022 | 160.87 | 167.12 | 160.69 | 166.45 | 5,929,062 | +8.00(+5.05%) |
Jun 17, 2022 | 156.09 | 160.88 | 155.90 | 158.45 | 4,340,004 | +3.02(+1.94%) |
Jun 16, 2022 | 157.82 | 159.95 | 153.25 | 155.44 | 4,100,013 | -6.90(-4.25%) |
Jun 15, 2022 | 162.30 | 165.29 | 159.56 | 162.34 | 3,115,935 | +1.80(+1.12%) |
Jun 14, 2022 | 160.59 | 163.10 | 158.67 | 160.54 | 3,193,323 | +1.30(+0.82%) |
Jun 13, 2022 | 158.15 | 161.92 | 155.07 | 159.24 | 4,799,922 | -5.83(-3.53%) |
Jun 10, 2022 | 168.94 | 169.41 | 163.43 | 165.07 | 4,563,006 | -6.98(-4.06%) |
Jun 09, 2022 | 173.58 | 176.16 | 171.35 | 172.05 | 3,004,899 | -2.91(-1.66%) |
Jun 08, 2022 | 175.17 | 178.27 | 173.96 | 174.96 | 2,425,080 | -0.71(-0.40%) |
Jun 07, 2022 | 169.38 | 176.30 | 169.00 | 175.67 | 2,901,705 | +4.33(+2.53%) |
Jun 06, 2022 | 172.12 | 173.16 | 168.65 | 171.34 | 1,772,709 | +0.48(+0.28%) |
Jun 03, 2022 | 170.03 | 172.86 | 167.42 | 170.86 | 2,843,907 | -1.59(-0.92%) |
Jun 02, 2022 | 166.27 | 173.87 | 166.13 | 172.45 | 3,802,578 | +5.20(+3.11%) |