Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 153.68 | 155.24 | 149.43 | 150.78 | 56,936,196 | -3.74(-2.42%) |
Aug 30, 2022 | 159.43 | 160.22 | 151.66 | 154.52 | 53,053,492 | -3.33(-2.11%) |
Aug 29, 2022 | 160.03 | 163.21 | 157.51 | 157.84 | 49,785,028 | -4.59(-2.82%) |
Aug 26, 2022 | 178.38 | 179.05 | 162.20 | 162.43 | 76,993,048 | -16.51(-9.23%) |
Aug 25, 2022 | 168.26 | 179.28 | 168.15 | 178.94 | 77,108,440 | +6.90(+4.01%) |
Aug 24, 2022 | 169.94 | 173.88 | 168.77 | 172.04 | 52,066,684 | +0.41(+0.24%) |
Aug 23, 2022 | 169.70 | 174.47 | 169.52 | 171.63 | 37,023,872 | +1.47(+0.86%) |
Aug 22, 2022 | 174.72 | 175.40 | 169.48 | 170.16 | 40,978,596 | -8.14(-4.57%) |
Aug 19, 2022 | 183.87 | 185.01 | 177.51 | 178.30 | 44,205,676 | -9.23(-4.92%) |
Aug 18, 2022 | 182.82 | 188.45 | 181.64 | 187.53 | 41,571,428 | +4.38(+2.39%) |
Aug 17, 2022 | 185.04 | 186.69 | 181.26 | 183.16 | 44,698,124 | -5.43(-2.88%) |
Aug 16, 2022 | 189.00 | 191.22 | 184.82 | 188.59 | 45,211,440 | -1.53(-0.80%) |
Aug 15, 2022 | 186.81 | 191.44 | 185.94 | 190.12 | 45,791,200 | +3.23(+1.73%) |
Aug 12, 2022 | 181.41 | 186.99 | 179.34 | 186.90 | 47,859,756 | +7.64(+4.26%) |
Aug 11, 2022 | 181.12 | 186.88 | 178.57 | 179.25 | 50,969,020 | -1.53(-0.85%) |
Aug 10, 2022 | 176.79 | 180.99 | 172.99 | 180.78 | 59,777,800 | +10.10(+5.92%) |
Aug 09, 2022 | 172.34 | 174.29 | 167.07 | 170.68 | 66,867,456 | -7.06(-3.97%) |
Aug 08, 2022 | 174.84 | 182.20 | 172.24 | 177.74 | 98,404,952 | -11.95(-6.30%) |
Aug 05, 2022 | 187.90 | 192.09 | 186.47 | 189.69 | 38,655,652 | -2.26(-1.18%) |
Aug 04, 2022 | 188.29 | 192.54 | 187.40 | 191.95 | 40,993,304 | +3.22(+1.70%) |
Aug 03, 2022 | 181.65 | 189.48 | 181.18 | 188.73 | 41,849,416 | +3.67(+1.98%) |
Aug 02, 2022 | 181.03 | 189.18 | 180.81 | 185.07 | 48,956,204 | +0.85(+0.46%) |
Aug 01, 2022 | 181.63 | 188.26 | 179.71 | 184.22 | 47,677,092 | +2.78(+1.53%) |
Jul 29, 2022 | 177.94 | 182.25 | 176.74 | 181.44 | 43,595,852 | +1.79(+1.00%) |
Jul 28, 2022 | 179.56 | 181.21 | 174.22 | 179.65 | 47,478,900 | +1.94(+1.09%) |
Jul 27, 2022 | 170.14 | 179.17 | 168.95 | 177.71 | 56,986,948 | +12.56(+7.60%) |
Jul 26, 2022 | 168.71 | 169.01 | 164.61 | 165.16 | 39,741,984 | -4.90(-2.88%) |
Jul 25, 2022 | 170.01 | 171.06 | 166.32 | 170.06 | 48,096,936 | -2.95(-1.70%) |
Jul 22, 2022 | 178.74 | 179.48 | 171.19 | 173.01 | 53,723,408 | -7.30(-4.05%) |
Jul 21, 2022 | 178.66 | 181.25 | 175.26 | 180.31 | 55,709,572 | +2.43(+1.36%) |
Jul 20, 2022 | 169.29 | 179.14 | 167.84 | 177.88 | 76,089,176 | +8.15(+4.80%) |
Jul 19, 2022 | 164.69 | 170.92 | 161.55 | 169.73 | 70,233,640 | +8.89(+5.53%) |
Jul 18, 2022 | 162.85 | 168.79 | 159.85 | 160.84 | 67,031,352 | +3.39(+2.15%) |
Jul 15, 2022 | 156.43 | 157.66 | 154.29 | 157.46 | 38,633,900 | +3.90(+2.54%) |
Jul 14, 2022 | 150.92 | 154.57 | 147.13 | 153.56 | 45,614,208 | +2.08(+1.37%) |
Jul 13, 2022 | 145.75 | 153.59 | 144.50 | 151.48 | 52,215,212 | +0.82(+0.54%) |
Jul 12, 2022 | 152.52 | 154.15 | 148.62 | 150.66 | 45,868,440 | -0.70(-0.46%) |
Jul 11, 2022 | 155.10 | 155.11 | 150.22 | 151.36 | 43,821,084 | -6.85(-4.33%) |
Jul 08, 2022 | 154.14 | 160.20 | 153.73 | 158.22 | 46,852,880 | -0.20(-0.13%) |
Jul 07, 2022 | 154.39 | 159.28 | 153.73 | 158.41 | 49,315,588 | +7.27(+4.81%) |
Jul 06, 2022 | 149.94 | 153.03 | 147.74 | 151.14 | 52,930,640 | +1.66(+1.11%) |
Jul 05, 2022 | 141.60 | 149.55 | 140.40 | 149.48 | 65,233,688 | +4.41(+3.04%) |
Jul 01, 2022 | 148.84 | 150.47 | 143.77 | 145.08 | 57,840,956 | -6.35(-4.20%) |
Jun 30, 2022 | 153.45 | 155.51 | 148.47 | 151.43 | 68,654,864 | -3.83(-2.46%) |
Jun 29, 2022 | 157.97 | 158.03 | 151.54 | 155.26 | 48,272,300 | -4.39(-2.75%) |
Jun 28, 2022 | 168.82 | 171.84 | 159.28 | 159.65 | 46,213,272 | -8.86(-5.26%) |
Jun 27, 2022 | 172.94 | 173.12 | 166.08 | 168.51 | 42,827,544 | -2.57(-1.50%) |
Jun 24, 2022 | 164.83 | 171.22 | 162.93 | 171.08 | 47,264,588 | +9.00(+5.55%) |
Jun 23, 2022 | 165.01 | 165.68 | 158.37 | 162.08 | 46,390,824 | -1.35(-0.82%) |
Jun 22, 2022 | 162.09 | 166.45 | 161.63 | 163.43 | 43,789,768 | -2.06(-1.24%) |
Jun 21, 2022 | 164.57 | 169.90 | 163.90 | 165.49 | 48,353,976 | +6.85(+4.32%) |
Jun 17, 2022 | 156.32 | 159.78 | 153.12 | 158.63 | 63,099,472 | +2.79(+1.79%) |
Jun 16, 2022 | 158.44 | 159.26 | 153.85 | 155.85 | 57,008,212 | -9.25(-5.60%) |
Jun 15, 2022 | 160.78 | 168.50 | 159.09 | 165.10 | 56,413,820 | +6.90(+4.36%) |
Jun 14, 2022 | 157.15 | 160.49 | 153.96 | 158.19 | 46,972,956 | +1.89(+1.21%) |
Jun 13, 2022 | 159.83 | 162.95 | 155.90 | 156.31 | 60,429,616 | -13.26(-7.82%) |
Jun 10, 2022 | 175.82 | 176.78 | 168.51 | 169.56 | 46,613,584 | -10.73(-5.95%) |
Jun 09, 2022 | 184.62 | 189.13 | 180.22 | 180.29 | 39,577,856 | -5.99(-3.22%) |
Jun 08, 2022 | 187.79 | 191.60 | 185.16 | 186.29 | 36,335,580 | -2.74(-1.45%) |
Jun 07, 2022 | 184.49 | 189.76 | 181.65 | 189.02 | 38,913,912 | +1.40(+0.75%) |
Jun 06, 2022 | 191.15 | 193.13 | 185.41 | 187.62 | 42,263,020 | +0.66(+0.35%) |
Jun 03, 2022 | 190.58 | 193.08 | 184.98 | 186.97 | 60,103,420 | -8.71(-4.45%) |
Jun 02, 2022 | 182.69 | 195.94 | 181.75 | 195.67 | 64,995,840 | +12.70(+6.94%) |