Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 144.34 | 167.31 | 141.77 | 150.07 | 560,257 | +7.09(+4.96%) |
Aug 30, 2022 | 144.20 | 145.01 | 135.00 | 142.99 | 346,901 | +4.19(+3.02%) |
Aug 29, 2022 | 141.39 | 148.50 | 137.70 | 138.80 | 290,359 | -4.34(-3.03%) |
Aug 26, 2022 | 155.25 | 155.25 | 141.75 | 143.15 | 418,135 | -8.05(-5.33%) |
Aug 25, 2022 | 161.91 | 161.91 | 141.75 | 151.20 | 391,925 | -5.85(-3.72%) |
Aug 24, 2022 | 157.50 | 163.10 | 155.25 | 157.05 | 303,528 | +4.39(+2.87%) |
Aug 23, 2022 | 159.75 | 166.05 | 150.75 | 152.66 | 214,374 | -6.52(-4.10%) |
Aug 22, 2022 | 177.97 | 181.49 | 157.50 | 159.19 | 438,647 | -10.42(-6.14%) |
Aug 19, 2022 | 180.00 | 181.37 | 168.95 | 169.60 | 312,282 | -11.79(-6.50%) |
Aug 18, 2022 | 189.00 | 189.99 | 180.11 | 181.40 | 196,536 | -6.48(-3.45%) |
Aug 17, 2022 | 193.95 | 196.04 | 187.20 | 187.88 | 359,559 | -13.46(-6.68%) |
Aug 16, 2022 | 204.75 | 204.75 | 184.50 | 201.33 | 438,172 | -3.19(-1.56%) |
Aug 15, 2022 | 191.45 | 209.25 | 191.25 | 204.53 | 500,622 | +16.92(+9.02%) |
Aug 12, 2022 | 182.25 | 193.50 | 176.06 | 187.60 | 400,522 | +3.35(+1.82%) |
Aug 11, 2022 | 183.40 | 186.53 | 178.31 | 184.25 | 232,142 | +2.00(+1.10%) |
Aug 10, 2022 | 180.00 | 184.28 | 175.72 | 182.25 | 291,031 | +5.02(+2.83%) |
Aug 09, 2022 | 184.50 | 184.79 | 175.86 | 177.23 | 167,111 | -2.77(-1.54%) |
Aug 08, 2022 | 181.37 | 190.12 | 175.50 | 180.00 | 332,066 | -12.13(-6.31%) |
Aug 05, 2022 | 187.94 | 201.08 | 186.97 | 192.13 | 140,148 | +2.36(+1.25%) |
Aug 04, 2022 | 203.15 | 210.35 | 182.50 | 189.76 | 348,963 | -17.93(-8.63%) |
Aug 03, 2022 | 209.05 | 215.78 | 204.77 | 207.70 | 185,676 | +1.73(+0.84%) |
Aug 02, 2022 | 191.25 | 212.65 | 186.21 | 205.97 | 237,463 | +10.91(+5.59%) |
Aug 01, 2022 | 175.16 | 207.00 | 171.00 | 195.05 | 340,519 | +16.70(+9.36%) |
Jul 29, 2022 | 182.03 | 182.25 | 171.00 | 178.36 | 181,369 | -2.81(-1.55%) |
Jul 28, 2022 | 188.06 | 188.98 | 180.00 | 181.17 | 198,492 | -14.36(-7.34%) |
Jul 27, 2022 | 200.86 | 204.48 | 184.50 | 195.53 | 247,656 | -1.01(-0.51%) |
Jul 26, 2022 | 223.88 | 227.25 | 184.75 | 196.54 | 459,054 | -32.96(-14.36%) |
Jul 25, 2022 | 229.50 | 231.75 | 225.00 | 229.50 | 91,066 | +0.00(+0.00%) |
Jul 22, 2022 | 243.00 | 243.00 | 225.00 | 229.50 | 186,174 | -20.25(-8.11%) |
Jul 21, 2022 | 243.00 | 249.75 | 238.50 | 249.75 | 94,699 | +4.50(+1.83%) |
Jul 20, 2022 | 240.75 | 256.50 | 238.50 | 245.25 | 123,517 | +0.00(+0.00%) |
Jul 19, 2022 | 234.00 | 247.50 | 229.50 | 245.25 | 160,753 | +6.75(+2.83%) |
Jul 18, 2022 | 245.25 | 249.75 | 236.25 | 238.50 | 142,141 | -4.50(-1.85%) |
Jul 15, 2022 | 238.50 | 254.25 | 238.50 | 243.00 | 135,678 | +6.75(+2.86%) |
Jul 14, 2022 | 245.25 | 245.25 | 231.75 | 236.25 | 135,874 | -9.00(-3.67%) |
Jul 13, 2022 | 238.50 | 258.75 | 238.14 | 245.25 | 137,086 | -4.50(-1.80%) |
Jul 12, 2022 | 258.75 | 272.25 | 245.25 | 249.75 | 195,771 | -24.75(-9.02%) |
Jul 11, 2022 | 310.50 | 315.00 | 265.50 | 274.50 | 601,323 | +11.25(+4.27%) |
Jul 08, 2022 | 234.00 | 285.75 | 234.00 | 263.25 | 336,179 | +22.50(+9.35%) |
Jul 07, 2022 | 225.00 | 243.00 | 218.47 | 240.75 | 164,351 | +11.25(+4.90%) |
Jul 06, 2022 | 227.25 | 231.75 | 225.00 | 229.50 | 102,510 | +6.73(+3.02%) |
Jul 05, 2022 | 236.25 | 238.50 | 218.32 | 222.77 | 183,716 | -20.23(-8.32%) |
Jul 01, 2022 | 216.00 | 247.50 | 202.84 | 243.00 | 274,808 | +13.50(+5.88%) |
Jun 30, 2022 | 272.25 | 274.50 | 229.50 | 229.50 | 553,180 | -24.75(-9.73%) |
Jun 29, 2022 | 263.25 | 263.25 | 247.50 | 254.25 | 240,915 | -20.25(-7.38%) |
Jun 28, 2022 | 281.25 | 285.75 | 261.00 | 274.50 | 231,035 | -20.25(-6.87%) |
Jun 27, 2022 | 342.00 | 342.00 | 292.50 | 294.75 | 258,287 | -33.75(-10.27%) |
Jun 24, 2022 | 324.00 | 328.50 | 308.25 | 328.50 | 217,297 | +0.00(+0.00%) |
Jun 23, 2022 | 342.00 | 353.25 | 306.00 | 328.50 | 323,728 | -31.50(-8.75%) |
Jun 22, 2022 | 371.25 | 384.75 | 339.75 | 360.00 | 413,280 | +18.00(+5.26%) |
Jun 21, 2022 | 312.75 | 366.75 | 311.62 | 342.00 | 453,543 | +45.00(+15.15%) |
Jun 17, 2022 | 279.00 | 312.75 | 272.25 | 297.00 | 263,232 | +15.75(+5.60%) |
Jun 16, 2022 | 254.25 | 288.00 | 247.50 | 281.25 | 251,454 | +20.25(+7.76%) |
Jun 15, 2022 | 252.00 | 263.25 | 243.00 | 261.00 | 178,453 | +20.25(+8.41%) |
Jun 14, 2022 | 240.75 | 243.00 | 230.62 | 240.75 | 143,113 | +4.50(+1.90%) |
Jun 13, 2022 | 225.00 | 249.75 | 225.00 | 236.25 | 191,125 | -20.25(-7.89%) |
Jun 10, 2022 | 254.25 | 272.25 | 252.00 | 256.50 | 192,037 | -13.50(-5.00%) |
Jun 09, 2022 | 285.75 | 288.00 | 265.50 | 270.00 | 185,212 | -18.00(-6.25%) |
Jun 08, 2022 | 292.50 | 310.50 | 279.00 | 288.00 | 224,969 | -13.50(-4.48%) |
Jun 07, 2022 | 294.75 | 308.25 | 288.00 | 301.50 | 240,664 | -9.00(-2.90%) |
Jun 06, 2022 | 321.75 | 346.50 | 303.75 | 310.50 | 535,790 | +24.75(+8.66%) |
Jun 03, 2022 | 290.25 | 315.00 | 279.00 | 285.75 | 424,842 | +9.00(+3.25%) |
Jun 02, 2022 | 288.00 | 299.25 | 270.00 | 276.75 | 393,140 | -42.75(-13.38%) |