Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 224.95 | 224.95 | 194.99 | 194.99 | 2,938 | -20.01(-9.31%) |
Aug 30, 2022 | 197.00 | 219.00 | 196.00 | 215.00 | 1,734 | +19.01(+9.70%) |
Aug 29, 2022 | 206.24 | 212.35 | 195.09 | 195.99 | 1,656 | -14.34(-6.82%) |
Aug 26, 2022 | 197.83 | 215.56 | 193.15 | 210.33 | 1,218 | +7.33(+3.61%) |
Aug 25, 2022 | 213.10 | 217.78 | 200.00 | 203.00 | 1,247 | -9.34(-4.40%) |
Aug 24, 2022 | 206.50 | 214.77 | 204.32 | 212.34 | 1,426 | +22.35(+11.76%) |
Aug 23, 2022 | 181.65 | 189.99 | 181.65 | 189.99 | 933 | +0.50(+0.26%) |
Aug 22, 2022 | 201.26 | 201.26 | 181.00 | 189.49 | 1,102 | -2.19(-1.14%) |
Aug 19, 2022 | 191.02 | 209.87 | 182.30 | 191.68 | 1,706 | -16.32(-7.85%) |
Aug 18, 2022 | 201.54 | 210.68 | 201.32 | 208.00 | 601 | -12.00(-5.45%) |
Aug 17, 2022 | 202.50 | 220.00 | 202.50 | 220.00 | 152 | +12.35(+5.95%) |
Aug 16, 2022 | 211.36 | 216.00 | 190.23 | 207.65 | 904 | -3.35(-1.59%) |
Aug 15, 2022 | 215.03 | 215.13 | 211.00 | 211.00 | 374 | -3.00(-1.40%) |
Aug 12, 2022 | 210.25 | 219.05 | 207.25 | 214.00 | 159 | -4.85(-2.22%) |
Aug 11, 2022 | 220.00 | 221.48 | 204.31 | 218.85 | 720 | -2.65(-1.20%) |
Aug 10, 2022 | 226.47 | 226.47 | 220.00 | 221.50 | 238 | -0.79(-0.36%) |
Aug 09, 2022 | 211.50 | 226.97 | 211.50 | 222.29 | 167 | -1.22(-0.55%) |
Aug 08, 2022 | 221.00 | 228.19 | 208.73 | 223.51 | 1,445 | +2.51(+1.14%) |
Aug 05, 2022 | 213.55 | 229.96 | 213.55 | 221.00 | 100 | -6.18(-2.72%) |
Aug 04, 2022 | 211.67 | 228.55 | 211.67 | 227.18 | 843 | -8.52(-3.61%) |
Aug 03, 2022 | 237.91 | 237.91 | 227.29 | 235.70 | 356 | +1.87(+0.80%) |
Aug 02, 2022 | 208.24 | 238.69 | 208.24 | 233.83 | 1,711 | +29.59(+14.49%) |
Aug 01, 2022 | 187.16 | 210.63 | 178.59 | 204.24 | 3,006 | +16.71(+8.91%) |
Jul 29, 2022 | 192.62 | 211.86 | 187.50 | 187.53 | 642 | -3.97(-2.07%) |
Jul 28, 2022 | 191.03 | 196.02 | 185.52 | 191.50 | 800 | -3.62(-1.86%) |
Jul 27, 2022 | 195.74 | 201.70 | 193.27 | 195.12 | 1,024 | -0.39(-0.20%) |
Jul 26, 2022 | 203.65 | 203.65 | 190.79 | 195.51 | 2,028 | -0.32(-0.16%) |
Jul 25, 2022 | 194.00 | 195.83 | 175.80 | 195.83 | 4,246 | -1.50(-0.76%) |
Jul 22, 2022 | 222.59 | 223.72 | 196.72 | 197.33 | 1,541 | -28.60(-12.66%) |
Jul 21, 2022 | 239.50 | 246.80 | 222.07 | 225.93 | 2,252 | -18.06(-7.40%) |
Jul 20, 2022 | 201.49 | 249.44 | 201.00 | 243.99 | 6,242 | +51.00(+26.43%) |
Jul 19, 2022 | 171.99 | 192.99 | 164.45 | 192.99 | 6,071 | +28.75(+17.50%) |
Jul 18, 2022 | 172.00 | 172.00 | 160.60 | 164.24 | 1,784 | +4.24(+2.65%) |
Jul 15, 2022 | 162.15 | 169.40 | 160.00 | 160.00 | 1,108 | -2.10(-1.30%) |
Jul 14, 2022 | 168.50 | 168.50 | 159.16 | 162.10 | 3,252 | -6.26(-3.72%) |
Jul 13, 2022 | 162.60 | 168.80 | 162.60 | 168.36 | 2,028 | +3.87(+2.35%) |
Jul 12, 2022 | 162.80 | 164.49 | 162.80 | 164.49 | 453 | +1.04(+0.64%) |
Jul 11, 2022 | 161.86 | 172.00 | 161.50 | 163.45 | 2,357 | +0.95(+0.58%) |
Jul 08, 2022 | 166.00 | 170.68 | 161.32 | 162.50 | 1,958 | -3.01(-1.82%) |
Jul 07, 2022 | 163.63 | 166.51 | 163.63 | 165.51 | 418 | +0.06(+0.04%) |
Jul 06, 2022 | 164.91 | 166.01 | 162.97 | 165.45 | 2,322 | +1.35(+0.82%) |
Jul 05, 2022 | 160.01 | 165.03 | 160.01 | 164.10 | 519 | -1.19(-0.72%) |
Jul 01, 2022 | 165.45 | 168.04 | 162.21 | 165.29 | 881 | +2.29(+1.40%) |
Jun 30, 2022 | 164.99 | 167.45 | 160.00 | 163.00 | 1,494 | +1.01(+0.62%) |
Jun 28, 2022 | 161.99 | 19 | +0.08(+0.05%) | |||
Jun 27, 2022 | 165.90 | 167.27 | 158.97 | 161.91 | 924 | -0.42(-0.26%) |
Jun 24, 2022 | 159.61 | 165.30 | 159.61 | 162.33 | 308 | +2.46(+1.54%) |
Jun 23, 2022 | 160.31 | 160.31 | 159.87 | 159.87 | 85 | -0.43(-0.27%) |
Jun 22, 2022 | 162.46 | 162.46 | 159.94 | 160.30 | 591 | -5.20(-3.14%) |
Jun 21, 2022 | 169.99 | 169.99 | 160.07 | 165.50 | 1,373 | -5.00(-2.93%) |
Jun 17, 2022 | 160.65 | 170.50 | 159.05 | 170.50 | 3,967 | +10.51(+6.57%) |
Jun 16, 2022 | 167.50 | 168.50 | 157.12 | 159.99 | 2,758 | -8.02(-4.77%) |
Jun 15, 2022 | 173.51 | 173.51 | 166.53 | 168.01 | 1,239 | +3.01(+1.82%) |
Jun 14, 2022 | 157.69 | 166.65 | 157.69 | 165.00 | 896 | +6.21(+3.91%) |
Jun 13, 2022 | 170.50 | 170.50 | 153.00 | 158.79 | 2,186 | -6.32(-3.83%) |
Jun 10, 2022 | 168.89 | 169.50 | 165.11 | 165.11 | 557 | -4.91(-2.89%) |
Jun 09, 2022 | 159.50 | 174.68 | 159.50 | 170.02 | 2,878 | +9.52(+5.93%) |
Jun 08, 2022 | 156.98 | 161.00 | 156.11 | 160.50 | 1,755 | +3.40(+2.16%) |
Jun 07, 2022 | 164.91 | 168.50 | 156.39 | 157.10 | 2,450 | -8.41(-5.08%) |
Jun 06, 2022 | 159.50 | 167.23 | 158.05 | 165.51 | 2,785 | +7.61(+4.82%) |
Jun 03, 2022 | 157.40 | 159.46 | 156.35 | 157.90 | 1,078 | -1.10(-0.69%) |
Jun 02, 2022 | 158.51 | 160.55 | 156.70 | 159.00 | 877 | +0.51(+0.32%) |