Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 188.50 | 189.00 | 186.91 | 187.00 | 61,046 | -0.94(-0.50%) |
Aug 30, 2022 | 190.42 | 190.42 | 187.67 | 187.94 | 45,018 | -2.07(-1.09%) |
Aug 29, 2022 | 189.45 | 190.95 | 188.57 | 190.01 | 71,341 | -0.21(-0.11%) |
Aug 26, 2022 | 194.92 | 194.92 | 190.10 | 190.22 | 34,091 | -4.17(-2.14%) |
Aug 25, 2022 | 193.74 | 194.39 | 193.00 | 194.39 | 22,776 | +0.65(+0.33%) |
Aug 24, 2022 | 193.43 | 194.05 | 192.91 | 193.74 | 23,650 | +0.45(+0.23%) |
Aug 23, 2022 | 193.66 | 193.66 | 192.85 | 193.29 | 58,910 | -0.92(-0.47%) |
Aug 22, 2022 | 195.57 | 195.57 | 193.87 | 194.22 | 41,517 | -1.97(-1.00%) |
Aug 19, 2022 | 195.86 | 196.78 | 195.69 | 196.18 | 29,469 | +0.03(+0.01%) |
Aug 18, 2022 | 195.97 | 196.47 | 195.03 | 196.15 | 114,683 | +0.26(+0.13%) |
Aug 17, 2022 | 196.22 | 196.54 | 195.63 | 195.90 | 69,467 | -0.90(-0.46%) |
Aug 16, 2022 | 195.22 | 197.26 | 195.22 | 196.80 | 225,878 | +1.49(+0.76%) |
Aug 15, 2022 | 193.11 | 195.42 | 193.11 | 195.31 | 72,882 | +1.93(+1.00%) |
Aug 12, 2022 | 192.72 | 193.41 | 191.78 | 193.38 | 85,211 | +1.67(+0.87%) |
Aug 11, 2022 | 192.72 | 193.58 | 191.31 | 191.71 | 121,226 | -0.19(-0.10%) |
Aug 10, 2022 | 192.22 | 192.22 | 191.17 | 191.90 | 55,546 | +1.42(+0.75%) |
Aug 09, 2022 | 190.65 | 191.23 | 190.26 | 190.47 | 30,318 | +0.14(+0.07%) |
Aug 08, 2022 | 190.79 | 191.67 | 189.95 | 190.33 | 40,940 | -0.05(-0.02%) |
Aug 05, 2022 | 189.74 | 190.52 | 188.84 | 190.38 | 68,687 | +0.11(+0.06%) |
Aug 04, 2022 | 190.96 | 191.59 | 189.81 | 190.26 | 95,471 | -0.88(-0.46%) |
Aug 03, 2022 | 189.55 | 191.46 | 189.15 | 191.15 | 61,705 | +1.73(+0.91%) |
Aug 02, 2022 | 190.65 | 191.03 | 189.18 | 189.42 | 106,137 | -1.53(-0.80%) |
Aug 01, 2022 | 188.30 | 191.63 | 188.30 | 190.95 | 138,185 | +2.15(+1.14%) |
Jul 29, 2022 | 189.19 | 189.19 | 188.07 | 188.80 | 85,110 | -1.82(-0.96%) |
Jul 28, 2022 | 188.48 | 190.87 | 187.79 | 190.63 | 54,855 | +2.28(+1.21%) |
Jul 27, 2022 | 187.52 | 188.78 | 185.65 | 188.35 | 57,876 | +0.58(+0.31%) |
Jul 26, 2022 | 186.31 | 188.02 | 185.93 | 187.77 | 45,150 | +1.08(+0.58%) |
Jul 25, 2022 | 185.63 | 187.03 | 185.63 | 186.69 | 63,701 | +1.37(+0.74%) |
Jul 22, 2022 | 184.26 | 185.68 | 184.26 | 185.32 | 69,036 | +1.61(+0.88%) |
Jul 21, 2022 | 183.25 | 184.36 | 182.63 | 183.70 | 70,457 | +0.20(+0.11%) |
Jul 20, 2022 | 185.18 | 185.18 | 182.72 | 183.50 | 59,185 | -1.89(-1.02%) |
Jul 19, 2022 | 184.55 | 185.66 | 184.48 | 185.39 | 137,010 | +2.18(+1.19%) |
Jul 18, 2022 | 185.44 | 185.44 | 182.81 | 183.21 | 45,147 | -1.70(-0.92%) |
Jul 15, 2022 | 185.58 | 185.75 | 184.21 | 184.91 | 54,912 | +0.47(+0.26%) |
Jul 14, 2022 | 182.68 | 184.61 | 182.39 | 184.44 | 91,789 | -0.84(-0.45%) |
Jul 13, 2022 | 184.79 | 186.71 | 184.18 | 185.27 | 94,082 | -0.26(-0.14%) |
Jul 12, 2022 | 185.82 | 187.79 | 185.01 | 185.53 | 85,171 | -0.22(-0.12%) |
Jul 11, 2022 | 185.89 | 186.74 | 185.29 | 185.75 | 59,552 | -0.21(-0.11%) |
Jul 08, 2022 | 186.35 | 187.39 | 185.57 | 185.96 | 60,689 | -0.31(-0.17%) |
Jul 07, 2022 | 186.33 | 186.58 | 185.38 | 186.27 | 108,876 | +0.38(+0.20%) |
Jul 06, 2022 | 186.41 | 187.24 | 185.37 | 185.89 | 144,303 | +0.26(+0.14%) |
Jul 05, 2022 | 186.62 | 186.62 | 183.01 | 185.63 | 486,474 | -2.13(-1.13%) |
Jul 01, 2022 | 185.46 | 187.95 | 184.64 | 187.76 | 196,460 | +2.66(+1.44%) |
Jun 30, 2022 | 184.83 | 185.96 | 183.90 | 185.10 | 335,644 | -0.51(-0.28%) |
Jun 29, 2022 | 184.94 | 186.30 | 184.67 | 185.61 | 34,148 | +1.16(+0.63%) |
Jun 28, 2022 | 187.05 | 188.19 | 184.12 | 184.45 | 66,018 | -2.14(-1.15%) |
Jun 27, 2022 | 187.05 | 187.25 | 186.13 | 186.59 | 46,196 | -0.06(-0.03%) |
Jun 24, 2022 | 184.08 | 186.76 | 183.68 | 186.65 | 51,641 | +3.76(+2.06%) |
Jun 23, 2022 | 181.03 | 183.08 | 181.03 | 182.89 | 248,352 | +2.56(+1.42%) |
Jun 22, 2022 | 179.39 | 181.38 | 178.86 | 180.32 | 52,840 | -0.02(-0.01%) |
Jun 21, 2022 | 178.07 | 180.73 | 177.02 | 180.34 | 81,429 | +4.44(+2.53%) |
Jun 17, 2022 | 177.08 | 177.81 | 175.02 | 175.90 | 131,437 | -0.63(-0.35%) |
Jun 16, 2022 | 175.81 | 177.70 | 174.50 | 176.53 | 148,969 | -1.49(-0.84%) |
Jun 15, 2022 | 179.23 | 180.48 | 176.54 | 178.02 | 105,481 | +0.08(+0.04%) |
Jun 14, 2022 | 180.75 | 180.79 | 176.72 | 177.94 | 169,707 | -2.29(-1.27%) |
Jun 13, 2022 | 181.44 | 182.65 | 179.63 | 180.23 | 201,108 | -4.12(-2.24%) |
Jun 10, 2022 | 182.93 | 185.67 | 182.02 | 184.35 | 75,965 | -0.69(-0.37%) |
Jun 09, 2022 | 188.10 | 189.32 | 184.96 | 185.04 | 47,159 | -3.21(-1.70%) |
Jun 08, 2022 | 189.72 | 189.77 | 188.13 | 188.25 | 52,720 | -2.40(-1.26%) |
Jun 07, 2022 | 187.93 | 190.87 | 187.87 | 190.65 | 143,136 | +1.22(+0.64%) |
Jun 06, 2022 | 190.47 | 191.09 | 188.99 | 189.43 | 79,351 | +0.39(+0.21%) |
Jun 03, 2022 | 189.86 | 190.87 | 188.79 | 189.04 | 141,936 | -2.03(-1.06%) |
Jun 02, 2022 | 189.85 | 191.08 | 186.19 | 191.08 | 309,418 | +1.52(+0.80%) |