Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 161.33 | 161.79 | 160.50 | 161.47 | 202,703 | +0.72(+0.45%) |
Aug 30, 2022 | 162.26 | 162.26 | 160.68 | 160.75 | 291,911 | -1.55(-0.96%) |
Aug 29, 2022 | 161.80 | 162.62 | 161.56 | 162.30 | 241,511 | +0.40(+0.25%) |
Aug 26, 2022 | 163.26 | 163.69 | 161.90 | 161.90 | 133,102 | -1.36(-0.83%) |
Aug 25, 2022 | 163.14 | 163.74 | 162.26 | 163.26 | 108,680 | +0.10(+0.06%) |
Aug 24, 2022 | 162.16 | 163.45 | 162.00 | 163.16 | 163,362 | +0.89(+0.55%) |
Aug 23, 2022 | 162.33 | 162.51 | 162.10 | 162.27 | 172,637 | -0.09(-0.06%) |
Aug 22, 2022 | 162.28 | 163.37 | 162.00 | 162.36 | 252,544 | -0.63(-0.39%) |
Aug 19, 2022 | 162.87 | 163.38 | 162.50 | 162.99 | 98,887 | +0.12(+0.07%) |
Aug 18, 2022 | 162.63 | 163.00 | 162.20 | 162.87 | 270,555 | +0.44(+0.27%) |
Aug 17, 2022 | 162.73 | 163.43 | 161.96 | 162.43 | 128,408 | -0.04(-0.02%) |
Aug 16, 2022 | 162.30 | 163.13 | 161.76 | 162.47 | 374,813 | +0.07(+0.04%) |
Aug 15, 2022 | 162.93 | 163.47 | 162.19 | 162.40 | 133,224 | -0.97(-0.59%) |
Aug 12, 2022 | 162.48 | 163.48 | 162.20 | 163.37 | 219,292 | +0.76(+0.47%) |
Aug 11, 2022 | 163.23 | 163.85 | 161.63 | 162.61 | 249,026 | -0.71(-0.43%) |
Aug 10, 2022 | 162.95 | 163.95 | 162.10 | 163.32 | 185,489 | +0.72(+0.44%) |
Aug 09, 2022 | 162.10 | 162.83 | 161.72 | 162.60 | 139,453 | +0.79(+0.49%) |
Aug 08, 2022 | 162.01 | 163.16 | 161.62 | 161.81 | 255,747 | +0.02(+0.01%) |
Aug 05, 2022 | 161.60 | 162.98 | 161.60 | 161.79 | 383,638 | +0.07(+0.04%) |
Aug 04, 2022 | 163.30 | 163.75 | 161.05 | 161.72 | 416,325 | -2.34(-1.43%) |
Aug 03, 2022 | 162.50 | 164.37 | 162.08 | 164.06 | 243,088 | +1.62(+1.00%) |
Aug 02, 2022 | 162.65 | 163.33 | 162.65 | 162.44 | 336,742 | -0.14(-0.09%) |
Aug 01, 2022 | 163.07 | 163.86 | 162.10 | 162.58 | 629,556 | -0.48(-0.29%) |
Jul 29, 2022 | 163.22 | 164.12 | 162.89 | 163.06 | 196,600 | -0.04(-0.02%) |
Jul 28, 2022 | 163.34 | 164.25 | 162.74 | 163.10 | 164,726 | -0.23(-0.14%) |
Jul 27, 2022 | 163.27 | 163.99 | 162.66 | 163.33 | 187,983 | +0.05(+0.03%) |
Jul 26, 2022 | 162.79 | 163.56 | 162.02 | 163.28 | 124,040 | +0.44(+0.27%) |
Jul 25, 2022 | 163.50 | 163.50 | 162.05 | 162.84 | 144,751 | -0.40(-0.25%) |
Jul 22, 2022 | 162.25 | 163.39 | 161.51 | 163.24 | 135,742 | +1.24(+0.77%) |
Jul 21, 2022 | 161.28 | 162.17 | 159.31 | 162.00 | 166,940 | +0.16(+0.10%) |
Jul 20, 2022 | 161.99 | 161.99 | 160.82 | 161.84 | 213,805 | -0.16(-0.10%) |
Jul 19, 2022 | 162.11 | 163.46 | 161.68 | 162.00 | 185,488 | +0.18(+0.11%) |
Jul 18, 2022 | 162.57 | 162.82 | 160.72 | 161.82 | 213,838 | -0.61(-0.38%) |
Jul 15, 2022 | 159.91 | 163.06 | 159.91 | 162.43 | 320,803 | +2.53(+1.58%) |
Jul 14, 2022 | 157.11 | 160.06 | 157.00 | 159.90 | 257,792 | +1.68(+1.06%) |
Jul 13, 2022 | 156.57 | 159.63 | 156.57 | 158.22 | 216,757 | +0.65(+0.41%) |
Jul 12, 2022 | 157.30 | 158.62 | 157.00 | 157.57 | 444,847 | -0.07(-0.04%) |
Jul 11, 2022 | 159.00 | 159.38 | 157.33 | 157.64 | 438,791 | -1.29(-0.81%) |
Jul 08, 2022 | 158.76 | 160.38 | 158.65 | 158.93 | 274,394 | -0.68(-0.43%) |
Jul 07, 2022 | 158.71 | 159.85 | 158.00 | 159.61 | 333,454 | +1.17(+0.74%) |
Jul 06, 2022 | 155.98 | 158.57 | 155.75 | 158.44 | 348,803 | +2.48(+1.59%) |
Jul 05, 2022 | 154.66 | 156.12 | 154.64 | 155.96 | 270,055 | +0.91(+0.59%) |
Jul 01, 2022 | 155.57 | 156.24 | 154.74 | 155.05 | 309,267 | -0.69(-0.44%) |
Jun 30, 2022 | 155.00 | 156.20 | 154.57 | 155.74 | 213,332 | +0.49(+0.32%) |
Jun 29, 2022 | 155.00 | 156.62 | 154.50 | 155.25 | 1,048,073 | +0.60(+0.39%) |
Jun 28, 2022 | 157.20 | 158.53 | 154.65 | 154.65 | 388,630 | -2.35(-1.50%) |
Jun 27, 2022 | 157.59 | 159.38 | 155.80 | 157.00 | 550,482 | +0.21(+0.13%) |
Jun 24, 2022 | 157.85 | 159.31 | 156.04 | 156.79 | 643,698 | -0.51(-0.32%) |
Jun 23, 2022 | 159.22 | 160.04 | 156.75 | 157.30 | 438,298 | -1.80(-1.13%) |
Jun 22, 2022 | 154.43 | 160.00 | 154.37 | 159.10 | 794,645 | +4.67(+3.02%) |
Jun 21, 2022 | 157.50 | 157.50 | 153.91 | 154.43 | 972,375 | -3.16(-2.01%) |
Jun 17, 2022 | 159.22 | 160.81 | 157.10 | 157.59 | 809,986 | -1.47(-0.92%) |
Jun 16, 2022 | 161.56 | 161.96 | 158.41 | 159.06 | 539,337 | -2.91(-1.80%) |
Jun 15, 2022 | 162.50 | 163.22 | 161.09 | 161.97 | 570,923 | -0.56(-0.34%) |
Jun 14, 2022 | 163.47 | 163.80 | 162.31 | 162.53 | 474,946 | -1.06(-0.65%) |
Jun 13, 2022 | 164.00 | 164.50 | 161.94 | 163.59 | 722,320 | -2.78(-1.67%) |
Jun 10, 2022 | 166.21 | 166.63 | 165.82 | 166.37 | 458,401 | +0.08(+0.05%) |
Jun 09, 2022 | 166.69 | 167.11 | 166.28 | 166.29 | 194,989 | -0.51(-0.31%) |
Jun 08, 2022 | 167.59 | 167.73 | 166.69 | 166.80 | 228,429 | -1.08(-0.64%) |
Jun 07, 2022 | 166.92 | 167.90 | 166.50 | 167.88 | 177,168 | +0.84(+0.50%) |
Jun 06, 2022 | 166.48 | 167.14 | 166.24 | 167.04 | 200,740 | +0.51(+0.31%) |
Jun 03, 2022 | 166.21 | 166.66 | 166.09 | 166.53 | 279,210 | +0.36(+0.22%) |
Jun 02, 2022 | 166.15 | 166.74 | 165.86 | 166.17 | 231,756 | +0.14(+0.08%) |