Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 180.31 | 181.25 | 178.42 | 178.83 | 1,935,424 | +0.38(+0.22%) |
Aug 30, 2022 | 180.10 | 180.86 | 177.25 | 178.45 | 1,761,418 | -0.19(-0.11%) |
Aug 29, 2022 | 178.91 | 180.22 | 177.65 | 178.64 | 1,269,400 | -0.87(-0.48%) |
Aug 26, 2022 | 182.43 | 183.24 | 179.35 | 179.51 | 1,155,612 | -2.54(-1.40%) |
Aug 25, 2022 | 182.82 | 184.21 | 180.92 | 182.05 | 891,596 | +0.21(+0.12%) |
Aug 24, 2022 | 181.01 | 182.39 | 180.26 | 181.84 | 1,080,483 | +1.12(+0.62%) |
Aug 23, 2022 | 182.15 | 182.15 | 180.25 | 180.72 | 1,194,595 | -1.84(-1.01%) |
Aug 22, 2022 | 184.64 | 186.50 | 182.22 | 182.56 | 1,102,454 | -2.18(-1.18%) |
Aug 19, 2022 | 188.76 | 188.89 | 184.34 | 184.74 | 2,044,213 | -5.35(-2.81%) |
Aug 18, 2022 | 189.34 | 191.29 | 189.25 | 190.09 | 1,182,443 | +1.34(+0.71%) |
Aug 17, 2022 | 186.03 | 188.86 | 184.70 | 188.74 | 1,587,204 | +0.91(+0.48%) |
Aug 16, 2022 | 183.98 | 188.02 | 182.91 | 187.84 | 1,505,320 | +2.90(+1.57%) |
Aug 15, 2022 | 182.82 | 187.65 | 182.82 | 184.94 | 1,063,431 | -0.28(-0.15%) |
Aug 12, 2022 | 182.85 | 185.35 | 181.56 | 185.22 | 1,581,305 | +3.27(+1.80%) |
Aug 11, 2022 | 181.54 | 184.61 | 180.57 | 181.95 | 2,155,203 | +0.57(+0.31%) |
Aug 10, 2022 | 186.82 | 186.82 | 180.03 | 181.38 | 2,522,150 | -4.16(-2.24%) |
Aug 09, 2022 | 184.70 | 186.13 | 183.81 | 185.54 | 800,091 | +1.36(+0.74%) |
Aug 08, 2022 | 186.56 | 186.67 | 182.31 | 184.18 | 811,752 | -0.63(-0.34%) |
Aug 05, 2022 | 182.83 | 184.87 | 182.30 | 184.81 | 1,285,035 | +1.94(+1.06%) |
Aug 04, 2022 | 181.02 | 185.19 | 181.02 | 182.87 | 1,181,999 | +2.09(+1.16%) |
Aug 03, 2022 | 181.66 | 182.24 | 179.26 | 180.78 | 1,074,959 | +0.20(+0.11%) |
Aug 02, 2022 | 179.11 | 181.82 | 178.22 | 180.58 | 1,161,828 | +1.62(+0.90%) |
Aug 01, 2022 | 180.58 | 181.75 | 177.25 | 178.96 | 1,638,888 | -3.41(-1.87%) |
Jul 29, 2022 | 181.81 | 183.40 | 180.88 | 182.37 | 1,633,129 | -0.04(-0.02%) |
Jul 28, 2022 | 178.69 | 183.17 | 175.27 | 182.41 | 1,954,735 | +3.23(+1.80%) |
Jul 27, 2022 | 184.48 | 185.35 | 177.56 | 179.18 | 2,537,607 | -7.12(-3.82%) |
Jul 26, 2022 | 186.91 | 187.93 | 185.48 | 186.30 | 1,298,202 | -0.62(-0.33%) |
Jul 25, 2022 | 186.96 | 188.10 | 185.64 | 186.92 | 1,358,135 | -0.02(-0.01%) |
Jul 22, 2022 | 187.81 | 188.83 | 185.52 | 186.94 | 1,040,440 | -1.20(-0.64%) |
Jul 21, 2022 | 187.01 | 188.16 | 185.92 | 188.14 | 1,133,714 | +1.50(+0.80%) |
Jul 20, 2022 | 187.67 | 188.51 | 185.46 | 186.64 | 1,526,085 | +0.30(+0.16%) |
Jul 19, 2022 | 185.10 | 187.14 | 183.67 | 186.34 | 1,470,528 | +3.09(+1.69%) |
Jul 18, 2022 | 185.21 | 185.85 | 182.84 | 183.25 | 1,055,172 | -1.37(-0.74%) |
Jul 15, 2022 | 182.93 | 184.94 | 181.72 | 184.62 | 1,925,506 | +2.20(+1.21%) |
Jul 14, 2022 | 183.57 | 184.37 | 181.03 | 182.42 | 1,706,380 | -3.68(-1.98%) |
Jul 13, 2022 | 184.14 | 187.92 | 184.05 | 186.09 | 830,910 | +0.35(+0.19%) |
Jul 12, 2022 | 190.65 | 192.14 | 185.16 | 185.74 | 1,049,550 | -4.73(-2.48%) |
Jul 11, 2022 | 191.58 | 191.99 | 189.01 | 190.47 | 873,271 | -0.51(-0.27%) |
Jul 08, 2022 | 189.76 | 193.08 | 189.57 | 190.98 | 1,389,747 | +0.11(+0.06%) |
Jul 07, 2022 | 187.33 | 191.31 | 186.97 | 190.87 | 1,399,112 | +4.41(+2.36%) |
Jul 06, 2022 | 188.16 | 189.21 | 185.52 | 186.47 | 1,229,140 | -0.37(-0.20%) |
Jul 05, 2022 | 186.12 | 186.96 | 182.42 | 186.83 | 1,166,967 | +0.07(+0.04%) |
Jul 01, 2022 | 186.38 | 186.97 | 183.22 | 186.76 | 1,996,224 | -0.38(-0.21%) |
Jun 30, 2022 | 186.98 | 188.57 | 185.17 | 187.14 | 1,257,039 | -1.33(-0.70%) |
Jun 29, 2022 | 188.62 | 190.97 | 187.15 | 188.47 | 933,613 | +0.03(+0.01%) |
Jun 28, 2022 | 191.58 | 193.90 | 187.80 | 188.44 | 1,338,046 | -3.03(-1.59%) |
Jun 27, 2022 | 192.98 | 193.17 | 190.75 | 191.48 | 1,149,343 | -0.51(-0.27%) |
Jun 24, 2022 | 191.18 | 192.34 | 189.25 | 191.99 | 1,702,077 | +1.41(+0.74%) |
Jun 23, 2022 | 191.36 | 193.17 | 188.70 | 190.58 | 1,331,890 | +0.00(+0.00%) |
Jun 22, 2022 | 188.88 | 192.54 | 187.77 | 190.58 | 1,729,435 | -0.04(-0.02%) |
Jun 21, 2022 | 185.10 | 191.35 | 184.47 | 190.62 | 2,119,602 | +7.29(+3.97%) |
Jun 17, 2022 | 185.33 | 185.82 | 180.21 | 183.33 | 3,906,668 | -2.51(-1.35%) |
Jun 16, 2022 | 180.41 | 187.39 | 179.86 | 185.84 | 2,371,342 | +2.19(+1.19%) |
Jun 15, 2022 | 180.56 | 185.71 | 179.95 | 183.65 | 1,569,159 | +4.36(+2.43%) |
Jun 14, 2022 | 185.37 | 185.53 | 178.44 | 179.29 | 2,565,410 | -6.29(-3.39%) |
Jun 13, 2022 | 179.15 | 188.43 | 178.52 | 185.58 | 3,213,590 | +2.83(+1.55%) |
Jun 10, 2022 | 179.72 | 184.19 | 178.57 | 182.75 | 2,702,927 | +1.80(+1.00%) |
Jun 09, 2022 | 182.06 | 183.92 | 180.92 | 180.95 | 1,443,710 | -0.58(-0.32%) |
Jun 08, 2022 | 183.43 | 185.09 | 181.12 | 181.54 | 1,203,474 | -2.90(-1.57%) |
Jun 07, 2022 | 180.77 | 184.73 | 180.72 | 184.44 | 1,258,809 | +3.09(+1.71%) |
Jun 06, 2022 | 184.63 | 185.00 | 181.00 | 181.35 | 1,350,875 | -0.58(-0.32%) |
Jun 03, 2022 | 183.40 | 185.51 | 181.22 | 181.93 | 1,166,831 | -4.26(-2.29%) |
Jun 02, 2022 | 181.93 | 186.24 | 181.36 | 186.19 | 1,438,174 | +4.83(+2.66%) |