Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 180.25 | 180.25 | 177.72 | 178.34 | 473,413 | -0.51(-0.29%) |
Aug 30, 2022 | 180.52 | 181.79 | 177.25 | 178.85 | 458,536 | -1.79(-0.99%) |
Aug 29, 2022 | 181.93 | 182.91 | 180.63 | 180.64 | 303,763 | -2.71(-1.48%) |
Aug 26, 2022 | 190.40 | 190.40 | 182.90 | 183.35 | 288,702 | -6.72(-3.54%) |
Aug 25, 2022 | 189.00 | 190.69 | 188.64 | 190.07 | 238,095 | +1.92(+1.02%) |
Aug 24, 2022 | 188.13 | 189.50 | 187.04 | 188.15 | 219,444 | +0.22(+0.12%) |
Aug 23, 2022 | 189.44 | 189.98 | 187.18 | 187.92 | 226,038 | -0.86(-0.45%) |
Aug 22, 2022 | 188.68 | 189.94 | 188.11 | 188.78 | 224,039 | -2.60(-1.36%) |
Aug 19, 2022 | 193.45 | 194.16 | 189.49 | 191.38 | 361,192 | -2.38(-1.23%) |
Aug 18, 2022 | 195.22 | 195.22 | 193.35 | 193.76 | 447,066 | -1.41(-0.72%) |
Aug 17, 2022 | 196.11 | 197.78 | 194.95 | 195.17 | 359,702 | -3.08(-1.55%) |
Aug 16, 2022 | 194.73 | 198.49 | 194.34 | 198.25 | 237,588 | +2.86(+1.46%) |
Aug 15, 2022 | 195.07 | 196.80 | 194.85 | 195.39 | 294,090 | -1.25(-0.64%) |
Aug 12, 2022 | 194.14 | 196.80 | 193.26 | 196.64 | 305,640 | +3.60(+1.87%) |
Aug 11, 2022 | 193.02 | 194.90 | 192.54 | 193.04 | 407,856 | +1.41(+0.74%) |
Aug 10, 2022 | 192.19 | 194.29 | 191.05 | 191.63 | 393,425 | +3.53(+1.87%) |
Aug 09, 2022 | 191.25 | 191.81 | 187.77 | 188.11 | 387,672 | -3.32(-1.73%) |
Aug 08, 2022 | 189.39 | 192.09 | 189.39 | 191.43 | 520,738 | +3.70(+1.97%) |
Aug 05, 2022 | 186.21 | 188.32 | 185.74 | 187.73 | 388,262 | -0.23(-0.12%) |
Aug 04, 2022 | 187.38 | 188.70 | 186.49 | 187.96 | 392,395 | +0.40(+0.21%) |
Aug 03, 2022 | 185.62 | 187.97 | 183.93 | 187.56 | 542,085 | +2.57(+1.39%) |
Aug 02, 2022 | 183.97 | 187.32 | 182.81 | 184.99 | 731,876 | +0.04(+0.02%) |
Aug 01, 2022 | 183.40 | 185.86 | 182.49 | 184.95 | 445,810 | -0.03(-0.02%) |
Jul 29, 2022 | 184.97 | 185.13 | 181.46 | 184.98 | 613,383 | +1.28(+0.70%) |
Jul 28, 2022 | 180.34 | 183.77 | 180.03 | 183.70 | 513,073 | +4.81(+2.69%) |
Jul 27, 2022 | 175.31 | 180.50 | 169.59 | 178.89 | 945,901 | +12.07(+7.24%) |
Jul 26, 2022 | 168.65 | 168.66 | 165.74 | 166.82 | 727,176 | -2.93(-1.73%) |
Jul 25, 2022 | 170.38 | 170.38 | 168.29 | 169.75 | 356,707 | -0.50(-0.30%) |
Jul 22, 2022 | 171.14 | 172.02 | 168.91 | 170.25 | 342,608 | -0.71(-0.41%) |
Jul 21, 2022 | 168.26 | 171.11 | 167.99 | 170.96 | 349,645 | +2.63(+1.56%) |
Jul 20, 2022 | 167.02 | 168.79 | 166.18 | 168.33 | 380,262 | +1.62(+0.97%) |
Jul 19, 2022 | 162.79 | 167.01 | 162.39 | 166.71 | 450,244 | +6.21(+3.87%) |
Jul 18, 2022 | 163.30 | 164.07 | 160.04 | 160.50 | 352,295 | -1.70(-1.05%) |
Jul 15, 2022 | 161.72 | 163.88 | 160.27 | 162.20 | 394,458 | +2.89(+1.82%) |
Jul 14, 2022 | 155.70 | 159.47 | 155.04 | 159.31 | 303,799 | +0.95(+0.60%) |
Jul 13, 2022 | 158.60 | 160.36 | 157.85 | 158.36 | 398,682 | -2.90(-1.80%) |
Jul 12, 2022 | 158.53 | 163.38 | 158.53 | 161.25 | 373,027 | +2.22(+1.39%) |
Jul 11, 2022 | 158.88 | 161.44 | 158.36 | 159.04 | 528,236 | -1.17(-0.73%) |
Jul 08, 2022 | 162.05 | 162.43 | 160.19 | 160.20 | 383,383 | -2.15(-1.32%) |
Jul 07, 2022 | 161.77 | 163.18 | 159.07 | 162.35 | 402,439 | +1.39(+0.86%) |
Jul 06, 2022 | 158.97 | 162.09 | 158.36 | 160.96 | 560,784 | +2.54(+1.61%) |
Jul 05, 2022 | 157.37 | 158.49 | 155.44 | 158.42 | 517,273 | -1.29(-0.81%) |
Jul 01, 2022 | 156.88 | 160.41 | 155.82 | 159.71 | 514,976 | +2.50(+1.59%) |
Jun 30, 2022 | 157.24 | 158.08 | 154.99 | 157.21 | 634,550 | -2.07(-1.30%) |
Jun 29, 2022 | 159.51 | 160.64 | 156.72 | 159.28 | 394,011 | -0.12(-0.07%) |
Jun 28, 2022 | 162.82 | 164.37 | 159.20 | 159.40 | 423,749 | -2.75(-1.69%) |
Jun 27, 2022 | 161.19 | 163.68 | 159.56 | 162.15 | 507,940 | +1.55(+0.97%) |
Jun 24, 2022 | 152.39 | 160.62 | 152.39 | 160.59 | 767,402 | +9.58(+6.34%) |
Jun 23, 2022 | 150.86 | 151.78 | 148.54 | 151.01 | 715,133 | -0.20(-0.13%) |
Jun 22, 2022 | 148.78 | 152.68 | 148.49 | 151.22 | 664,571 | +0.34(+0.23%) |
Jun 21, 2022 | 152.04 | 152.72 | 150.17 | 150.88 | 550,546 | +0.43(+0.28%) |
Jun 17, 2022 | 148.95 | 152.90 | 148.89 | 150.45 | 907,279 | +1.55(+1.04%) |
Jun 16, 2022 | 152.57 | 153.08 | 147.26 | 148.90 | 720,564 | -7.56(-4.84%) |
Jun 15, 2022 | 157.65 | 158.45 | 153.74 | 156.46 | 519,441 | +0.01(+0.01%) |
Jun 14, 2022 | 156.37 | 157.89 | 155.22 | 156.45 | 591,560 | -0.11(-0.07%) |
Jun 13, 2022 | 160.04 | 160.65 | 155.53 | 156.56 | 655,140 | -7.47(-4.55%) |
Jun 10, 2022 | 164.97 | 166.18 | 162.02 | 164.03 | 634,550 | -4.91(-2.91%) |
Jun 09, 2022 | 172.43 | 173.46 | 168.74 | 168.94 | 414,146 | -4.70(-2.71%) |
Jun 08, 2022 | 175.79 | 175.97 | 173.18 | 173.64 | 585,161 | -2.75(-1.56%) |
Jun 07, 2022 | 174.33 | 176.97 | 172.30 | 176.39 | 546,056 | +1.56(+0.89%) |
Jun 06, 2022 | 173.04 | 175.69 | 172.51 | 174.83 | 484,706 | +2.61(+1.52%) |
Jun 03, 2022 | 170.97 | 172.87 | 170.26 | 172.22 | 365,734 | -0.17(-0.10%) |
Jun 02, 2022 | 169.24 | 172.52 | 167.63 | 172.39 | 400,971 | +4.30(+2.56%) |