Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 180.18 | 181.56 | 178.12 | 178.32 | 2,751,308 | -2.15(-1.19%) |
Aug 30, 2022 | 184.88 | 185.32 | 178.21 | 180.47 | 2,786,096 | -4.67(-2.52%) |
Aug 29, 2022 | 183.43 | 186.49 | 182.46 | 185.15 | 2,067,168 | -0.13(-0.07%) |
Aug 26, 2022 | 192.50 | 193.44 | 185.10 | 185.28 | 2,652,102 | -6.72(-3.50%) |
Aug 25, 2022 | 188.73 | 192.03 | 187.84 | 192.00 | 1,955,966 | +4.56(+2.43%) |
Aug 24, 2022 | 190.73 | 191.81 | 186.76 | 187.44 | 2,593,050 | -2.94(-1.55%) |
Aug 23, 2022 | 186.08 | 191.29 | 185.82 | 190.39 | 2,532,536 | +5.26(+2.84%) |
Aug 22, 2022 | 186.43 | 187.22 | 184.93 | 185.13 | 2,080,562 | -3.71(-1.96%) |
Aug 19, 2022 | 188.52 | 190.40 | 187.11 | 188.84 | 2,075,335 | -1.69(-0.89%) |
Aug 18, 2022 | 190.24 | 190.79 | 188.49 | 190.53 | 1,813,247 | +1.37(+0.72%) |
Aug 17, 2022 | 188.26 | 190.09 | 187.16 | 189.15 | 1,632,720 | -1.53(-0.80%) |
Aug 16, 2022 | 188.56 | 191.54 | 188.21 | 190.69 | 2,029,249 | +1.51(+0.80%) |
Aug 15, 2022 | 186.71 | 189.71 | 186.39 | 189.17 | 1,815,234 | -0.86(-0.45%) |
Aug 12, 2022 | 188.15 | 190.16 | 187.10 | 190.03 | 1,931,596 | +2.74(+1.46%) |
Aug 11, 2022 | 186.16 | 188.82 | 185.27 | 187.29 | 2,629,922 | +3.17(+1.72%) |
Aug 10, 2022 | 182.20 | 184.90 | 180.97 | 184.12 | 2,387,014 | +4.53(+2.52%) |
Aug 09, 2022 | 179.52 | 181.38 | 178.76 | 179.60 | 2,547,367 | +0.21(+0.12%) |
Aug 08, 2022 | 180.31 | 181.50 | 177.79 | 179.38 | 2,750,568 | +0.40(+0.23%) |
Aug 05, 2022 | 177.23 | 179.66 | 176.89 | 178.98 | 1,976,886 | +1.69(+0.95%) |
Aug 04, 2022 | 176.54 | 179.50 | 174.86 | 177.29 | 2,566,410 | +0.74(+0.42%) |
Aug 03, 2022 | 176.98 | 179.03 | 175.32 | 176.55 | 4,304,395 | -0.62(-0.35%) |
Aug 02, 2022 | 181.50 | 182.92 | 176.83 | 177.16 | 8,484,355 | -10.96(-5.82%) |
Aug 01, 2022 | 188.33 | 190.37 | 186.71 | 188.12 | 3,296,714 | -3.27(-1.71%) |
Jul 29, 2022 | 182.65 | 192.59 | 182.58 | 191.39 | 5,374,004 | +10.05(+5.54%) |
Jul 28, 2022 | 180.39 | 182.97 | 177.83 | 181.34 | 2,309,052 | +2.50(+1.40%) |
Jul 27, 2022 | 176.59 | 179.74 | 174.08 | 178.84 | 1,924,639 | +3.88(+2.22%) |
Jul 26, 2022 | 174.90 | 177.29 | 174.34 | 174.96 | 1,830,527 | -0.56(-0.32%) |
Jul 25, 2022 | 172.97 | 176.28 | 171.62 | 175.52 | 1,911,034 | +3.08(+1.79%) |
Jul 22, 2022 | 175.21 | 176.48 | 171.21 | 172.44 | 2,031,756 | -2.29(-1.31%) |
Jul 21, 2022 | 172.25 | 174.81 | 170.38 | 174.73 | 2,293,517 | +0.98(+0.57%) |
Jul 20, 2022 | 172.60 | 174.55 | 170.94 | 173.75 | 2,254,010 | +0.46(+0.27%) |
Jul 19, 2022 | 167.89 | 173.48 | 166.91 | 173.28 | 2,767,086 | +6.95(+4.18%) |
Jul 18, 2022 | 168.86 | 169.41 | 165.58 | 166.33 | 2,582,341 | +0.11(+0.06%) |
Jul 15, 2022 | 165.14 | 166.23 | 162.22 | 166.23 | 2,380,324 | +3.30(+2.02%) |
Jul 14, 2022 | 162.75 | 163.66 | 160.19 | 162.93 | 2,639,834 | -3.77(-2.26%) |
Jul 13, 2022 | 165.14 | 168.02 | 164.77 | 166.70 | 2,491,193 | -0.59(-0.36%) |
Jul 12, 2022 | 167.53 | 169.93 | 165.48 | 167.29 | 2,834,216 | -0.51(-0.30%) |
Jul 11, 2022 | 170.09 | 172.35 | 167.41 | 167.80 | 2,893,089 | -3.91(-2.28%) |
Jul 08, 2022 | 172.79 | 173.76 | 169.11 | 171.71 | 2,599,095 | -1.13(-0.65%) |
Jul 07, 2022 | 174.97 | 174.97 | 169.06 | 172.84 | 4,877,072 | +7.64(+4.63%) |
Jul 06, 2022 | 166.32 | 167.46 | 162.31 | 165.20 | 3,327,854 | -1.39(-0.83%) |
Jul 05, 2022 | 166.60 | 167.22 | 163.56 | 166.59 | 3,885,559 | -4.34(-2.54%) |
Jul 01, 2022 | 171.91 | 173.84 | 166.55 | 170.93 | 3,574,882 | -0.45(-0.26%) |
Jun 30, 2022 | 172.82 | 174.62 | 169.81 | 171.38 | 4,377,613 | -4.53(-2.57%) |
Jun 29, 2022 | 179.59 | 179.83 | 174.62 | 175.91 | 2,541,780 | -3.80(-2.11%) |
Jun 28, 2022 | 182.13 | 185.13 | 179.70 | 179.71 | 3,470,628 | -0.14(-0.08%) |
Jun 27, 2022 | 180.32 | 182.24 | 178.15 | 179.85 | 3,192,619 | +2.01(+1.13%) |
Jun 24, 2022 | 173.86 | 177.94 | 171.97 | 177.84 | 5,078,462 | +6.54(+3.82%) |
Jun 23, 2022 | 178.88 | 179.50 | 168.76 | 171.30 | 6,953,471 | -8.78(-4.88%) |
Jun 22, 2022 | 182.16 | 184.84 | 179.96 | 180.08 | 4,181,601 | -8.19(-4.35%) |
Jun 21, 2022 | 188.97 | 190.23 | 185.87 | 188.27 | 2,874,556 | +3.58(+1.94%) |
Jun 17, 2022 | 187.61 | 189.58 | 183.00 | 184.69 | 7,537,174 | -2.06(-1.10%) |
Jun 16, 2022 | 192.77 | 192.95 | 185.28 | 186.75 | 4,995,857 | -10.75(-5.44%) |
Jun 15, 2022 | 198.92 | 200.04 | 194.75 | 197.50 | 2,443,988 | -0.66(-0.33%) |
Jun 14, 2022 | 199.47 | 201.08 | 196.80 | 198.16 | 2,460,528 | -0.18(-0.09%) |
Jun 13, 2022 | 200.93 | 201.21 | 196.45 | 198.34 | 3,712,760 | -7.96(-3.86%) |
Jun 10, 2022 | 210.44 | 211.13 | 206.14 | 206.30 | 2,717,523 | -8.14(-3.80%) |
Jun 09, 2022 | 218.05 | 218.79 | 214.39 | 214.44 | 3,176,864 | -5.88(-2.67%) |
Jun 08, 2022 | 215.99 | 222.76 | 215.35 | 220.32 | 4,350,628 | +2.59(+1.19%) |
Jun 07, 2022 | 212.84 | 217.89 | 212.50 | 217.73 | 1,876,456 | +3.33(+1.55%) |
Jun 06, 2022 | 213.70 | 215.49 | 213.08 | 214.40 | 1,632,839 | +0.70(+0.33%) |
Jun 03, 2022 | 209.25 | 214.85 | 209.25 | 213.70 | 2,318,501 | +2.78(+1.32%) |
Jun 02, 2022 | 210.53 | 211.73 | 208.29 | 210.92 | 1,860,947 | +2.33(+1.12%) |