Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 199.63 | 199.63 | 194.06 | 194.70 | 1,899,813 | -3.85(-1.94%) |
Aug 30, 2022 | 201.31 | 201.88 | 197.07 | 198.54 | 1,060,407 | -2.26(-1.13%) |
Aug 29, 2022 | 200.26 | 202.31 | 197.31 | 200.81 | 856,727 | -0.89(-0.44%) |
Aug 26, 2022 | 210.12 | 210.17 | 201.04 | 201.69 | 1,027,973 | -8.44(-4.02%) |
Aug 25, 2022 | 207.59 | 210.24 | 206.06 | 210.14 | 927,180 | +3.09(+1.49%) |
Aug 24, 2022 | 207.06 | 209.33 | 205.69 | 207.05 | 1,082,817 | +0.17(+0.08%) |
Aug 23, 2022 | 208.04 | 210.84 | 205.50 | 206.88 | 1,087,664 | -2.11(-1.01%) |
Aug 22, 2022 | 208.34 | 212.61 | 207.90 | 208.99 | 1,215,215 | -2.60(-1.23%) |
Aug 19, 2022 | 210.95 | 214.20 | 210.39 | 211.58 | 1,129,162 | -0.01(-0.00%) |
Aug 18, 2022 | 206.83 | 212.43 | 206.42 | 211.59 | 1,443,001 | +5.95(+2.89%) |
Aug 17, 2022 | 206.83 | 207.89 | 205.12 | 205.64 | 875,640 | -3.82(-1.82%) |
Aug 16, 2022 | 211.85 | 213.08 | 207.80 | 209.46 | 1,213,723 | -3.77(-1.77%) |
Aug 15, 2022 | 213.55 | 215.28 | 212.01 | 213.23 | 917,642 | -2.16(-1.00%) |
Aug 12, 2022 | 213.96 | 215.51 | 213.44 | 215.38 | 727,248 | +2.33(+1.09%) |
Aug 11, 2022 | 214.08 | 216.16 | 212.69 | 213.05 | 1,001,621 | -0.20(-0.09%) |
Aug 10, 2022 | 210.17 | 214.21 | 208.89 | 213.25 | 1,126,447 | +6.54(+3.17%) |
Aug 09, 2022 | 207.31 | 208.72 | 205.78 | 206.70 | 818,487 | -1.25(-0.60%) |
Aug 08, 2022 | 210.37 | 211.30 | 206.81 | 207.95 | 924,618 | -1.45(-0.69%) |
Aug 05, 2022 | 207.31 | 212.25 | 207.31 | 209.40 | 922,095 | +0.09(+0.04%) |
Aug 04, 2022 | 211.79 | 213.56 | 208.91 | 209.31 | 1,106,475 | -3.69(-1.73%) |
Aug 03, 2022 | 210.25 | 214.33 | 208.73 | 213.00 | 1,460,644 | +4.92(+2.36%) |
Aug 02, 2022 | 208.02 | 211.13 | 206.97 | 208.08 | 1,376,149 | +0.55(+0.27%) |
Aug 01, 2022 | 206.94 | 209.99 | 206.07 | 207.53 | 1,091,536 | -1.49(-0.71%) |
Jul 29, 2022 | 205.42 | 209.65 | 205.05 | 209.01 | 1,522,189 | +2.60(+1.26%) |
Jul 28, 2022 | 201.22 | 208.33 | 200.14 | 206.42 | 1,727,899 | +5.04(+2.50%) |
Jul 27, 2022 | 199.86 | 203.21 | 198.79 | 201.38 | 1,626,652 | +0.71(+0.35%) |
Jul 26, 2022 | 195.25 | 200.94 | 195.25 | 200.67 | 1,829,585 | +5.22(+2.67%) |
Jul 25, 2022 | 198.71 | 204.09 | 194.17 | 195.45 | 3,015,143 | -3.34(-1.68%) |
Jul 22, 2022 | 206.64 | 208.59 | 198.56 | 198.79 | 5,596,973 | +20.39(+11.43%) |
Jul 21, 2022 | 176.30 | 179.99 | 175.74 | 178.40 | 1,867,109 | +2.46(+1.40%) |
Jul 20, 2022 | 174.90 | 176.81 | 174.03 | 175.94 | 1,398,796 | +0.62(+0.35%) |
Jul 19, 2022 | 171.97 | 175.88 | 170.71 | 175.32 | 1,385,525 | +6.39(+3.78%) |
Jul 18, 2022 | 169.74 | 171.11 | 168.47 | 168.94 | 1,146,956 | +0.08(+0.05%) |
Jul 15, 2022 | 168.19 | 169.03 | 164.95 | 168.86 | 1,212,222 | +4.05(+2.46%) |
Jul 14, 2022 | 164.00 | 165.18 | 161.83 | 164.81 | 1,314,840 | -1.79(-1.08%) |
Jul 13, 2022 | 165.84 | 168.46 | 164.83 | 166.60 | 1,184,187 | -0.79(-0.47%) |
Jul 12, 2022 | 165.11 | 169.78 | 164.76 | 167.38 | 1,876,750 | +0.71(+0.43%) |
Jul 11, 2022 | 168.90 | 169.35 | 166.54 | 166.67 | 1,548,196 | -3.16(-1.86%) |
Jul 08, 2022 | 171.80 | 174.72 | 169.76 | 169.83 | 1,489,594 | -2.03(-1.18%) |
Jul 07, 2022 | 166.21 | 172.43 | 166.05 | 171.86 | 1,849,594 | +8.53(+5.22%) |
Jul 06, 2022 | 165.63 | 165.63 | 163.28 | 163.33 | 2,120,506 | -6.48(-3.82%) |
Jul 05, 2022 | 170.54 | 170.81 | 166.82 | 169.81 | 1,341,876 | -2.44(-1.42%) |
Jul 01, 2022 | 165.84 | 173.02 | 165.38 | 172.25 | 1,410,500 | +6.89(+4.16%) |
Jun 30, 2022 | 166.80 | 167.40 | 163.22 | 165.37 | 5,273,746 | -7.49(-4.33%) |
Jun 29, 2022 | 174.19 | 175.55 | 170.94 | 172.85 | 1,654,072 | -0.15(-0.08%) |
Jun 28, 2022 | 177.18 | 179.05 | 171.55 | 173.00 | 2,584,828 | -3.94(-2.22%) |
Jun 27, 2022 | 180.07 | 180.74 | 176.04 | 176.94 | 1,389,552 | -2.47(-1.38%) |
Jun 24, 2022 | 174.87 | 180.19 | 174.87 | 179.41 | 4,861,762 | +4.81(+2.76%) |
Jun 23, 2022 | 175.00 | 175.92 | 172.18 | 174.59 | 1,655,503 | +0.84(+0.48%) |
Jun 22, 2022 | 170.47 | 174.99 | 170.08 | 173.76 | 1,640,947 | +2.68(+1.56%) |
Jun 21, 2022 | 173.99 | 174.28 | 167.55 | 171.08 | 2,406,540 | +0.76(+0.45%) |
Jun 17, 2022 | 168.57 | 173.83 | 168.00 | 170.32 | 6,099,456 | +1.51(+0.90%) |
Jun 16, 2022 | 173.97 | 174.01 | 166.41 | 168.81 | 2,616,931 | -9.97(-5.58%) |
Jun 15, 2022 | 176.38 | 180.88 | 174.84 | 178.78 | 2,576,062 | +2.92(+1.66%) |
Jun 14, 2022 | 181.66 | 181.85 | 175.38 | 175.85 | 3,903,416 | -6.37(-3.49%) |
Jun 13, 2022 | 187.54 | 189.38 | 181.52 | 182.22 | 2,463,847 | -10.74(-5.57%) |
Jun 10, 2022 | 194.00 | 195.87 | 192.15 | 192.96 | 1,902,138 | -4.45(-2.26%) |
Jun 09, 2022 | 200.63 | 203.20 | 197.18 | 197.41 | 1,226,500 | -4.38(-2.17%) |
Jun 08, 2022 | 202.06 | 204.36 | 201.31 | 201.80 | 1,194,716 | -1.76(-0.86%) |
Jun 07, 2022 | 198.73 | 204.85 | 198.73 | 203.56 | 1,346,867 | +2.65(+1.32%) |
Jun 06, 2022 | 203.45 | 204.89 | 200.05 | 200.91 | 1,561,616 | -2.72(-1.33%) |
Jun 03, 2022 | 205.72 | 207.97 | 203.35 | 203.62 | 1,172,506 | -3.52(-1.70%) |
Jun 02, 2022 | 203.74 | 207.38 | 199.71 | 207.15 | 2,270,609 | +4.15(+2.04%) |