Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 170.99 | 174.38 | 168.02 | 171.66 | 192,223 | +6.13(+3.70%) |
Aug 30, 2022 | 168.57 | 169.19 | 163.99 | 165.53 | 141,424 | -1.77(-1.06%) |
Aug 29, 2022 | 178.56 | 178.84 | 166.85 | 167.30 | 170,618 | -13.79(-7.61%) |
Aug 26, 2022 | 183.64 | 189.99 | 181.09 | 181.09 | 210,332 | +5.14(+2.92%) |
Aug 25, 2022 | 181.28 | 181.28 | 173.24 | 175.95 | 213,050 | -0.26(-0.15%) |
Aug 24, 2022 | 170.51 | 180.07 | 170.51 | 176.21 | 92,398 | +3.19(+1.84%) |
Aug 23, 2022 | 172.01 | 175.25 | 171.17 | 173.02 | 197,756 | +0.03(+0.02%) |
Aug 22, 2022 | 176.85 | 177.83 | 172.03 | 172.99 | 127,898 | -1.85(-1.06%) |
Aug 19, 2022 | 175.49 | 175.99 | 171.75 | 174.84 | 100,807 | -2.99(-1.68%) |
Aug 18, 2022 | 179.72 | 186.39 | 175.80 | 177.83 | 182,714 | -1.99(-1.11%) |
Aug 17, 2022 | 185.00 | 188.84 | 177.52 | 179.82 | 302,249 | -8.43(-4.48%) |
Aug 16, 2022 | 195.09 | 197.62 | 187.00 | 188.25 | 203,008 | -8.91(-4.52%) |
Aug 15, 2022 | 192.98 | 198.57 | 190.83 | 197.16 | 123,898 | +3.19(+1.64%) |
Aug 12, 2022 | 197.95 | 199.60 | 192.01 | 193.97 | 163,745 | -2.67(-1.36%) |
Aug 11, 2022 | 197.90 | 207.27 | 194.25 | 196.64 | 165,981 | +5.26(+2.75%) |
Aug 10, 2022 | 189.44 | 194.99 | 187.24 | 191.38 | 190,027 | -6.24(-3.16%) |
Aug 09, 2022 | 204.00 | 204.00 | 192.98 | 197.62 | 112,140 | -4.62(-2.28%) |
Aug 08, 2022 | 199.10 | 205.83 | 197.34 | 202.24 | 317,220 | +7.77(+4.00%) |
Aug 05, 2022 | 185.88 | 199.16 | 183.82 | 194.47 | 225,669 | +3.39(+1.77%) |
Aug 04, 2022 | 178.00 | 193.87 | 172.53 | 191.08 | 285,058 | +21.36(+12.59%) |
Aug 03, 2022 | 164.59 | 173.86 | 164.59 | 169.72 | 300,752 | +3.87(+2.33%) |
Aug 02, 2022 | 162.00 | 171.09 | 162.00 | 165.85 | 189,467 | +3.36(+2.07%) |
Aug 01, 2022 | 163.34 | 168.60 | 161.08 | 162.49 | 239,361 | -5.59(-3.33%) |
Jul 29, 2022 | 170.52 | 172.74 | 167.18 | 168.08 | 309,613 | -6.79(-3.88%) |
Jul 28, 2022 | 178.48 | 178.48 | 170.33 | 174.87 | 242,398 | -2.74(-1.54%) |
Jul 27, 2022 | 176.12 | 180.51 | 174.05 | 177.61 | 189,517 | +0.31(+0.17%) |
Jul 26, 2022 | 180.00 | 180.96 | 175.00 | 177.30 | 307,092 | -5.29(-2.90%) |
Jul 25, 2022 | 182.55 | 185.70 | 179.65 | 182.59 | 141,800 | +2.02(+1.12%) |
Jul 22, 2022 | 184.09 | 187.75 | 179.10 | 180.57 | 237,691 | -7.96(-4.22%) |
Jul 21, 2022 | 186.00 | 189.35 | 183.60 | 188.53 | 202,386 | +2.53(+1.36%) |
Jul 20, 2022 | 179.00 | 188.60 | 175.72 | 186.00 | 210,003 | +7.64(+4.28%) |
Jul 19, 2022 | 172.00 | 180.44 | 168.82 | 178.36 | 288,855 | +5.62(+3.25%) |
Jul 18, 2022 | 177.85 | 181.93 | 172.00 | 172.74 | 257,697 | -4.41(-2.49%) |
Jul 15, 2022 | 176.48 | 179.22 | 171.41 | 177.15 | 188,250 | +1.22(+0.69%) |
Jul 14, 2022 | 179.38 | 180.00 | 170.86 | 175.93 | 236,421 | +6.19(+3.65%) |
Jul 13, 2022 | 172.34 | 174.24 | 160.46 | 169.74 | 347,535 | -8.92(-4.99%) |
Jul 12, 2022 | 176.00 | 183.04 | 170.05 | 178.66 | 199,098 | +1.64(+0.93%) |
Jul 11, 2022 | 180.57 | 182.40 | 173.61 | 177.02 | 250,978 | -11.72(-6.21%) |
Jul 08, 2022 | 185.39 | 190.00 | 183.51 | 188.74 | 400,369 | -2.67(-1.39%) |
Jul 07, 2022 | 181.27 | 193.53 | 181.26 | 191.41 | 230,835 | +10.36(+5.72%) |
Jul 06, 2022 | 189.78 | 194.00 | 168.06 | 181.05 | 466,862 | -13.43(-6.91%) |
Jul 05, 2022 | 173.57 | 196.40 | 171.00 | 194.48 | 475,901 | +27.53(+16.49%) |
Jul 01, 2022 | 159.82 | 169.04 | 158.48 | 166.95 | 225,093 | +5.10(+3.15%) |
Jun 30, 2022 | 158.94 | 162.60 | 154.80 | 161.85 | 296,269 | -0.44(-0.27%) |
Jun 29, 2022 | 162.01 | 167.89 | 159.97 | 162.29 | 371,891 | -2.74(-1.66%) |
Jun 28, 2022 | 167.80 | 171.31 | 160.04 | 165.03 | 274,590 | -6.24(-3.64%) |
Jun 27, 2022 | 178.12 | 180.10 | 167.42 | 171.27 | 255,502 | -6.72(-3.78%) |
Jun 24, 2022 | 169.53 | 181.83 | 166.35 | 177.99 | 534,361 | +21.79(+13.95%) |
Jun 23, 2022 | 155.68 | 159.25 | 152.75 | 156.20 | 202,797 | +0.52(+0.33%) |
Jun 22, 2022 | 148.00 | 159.72 | 148.00 | 155.68 | 288,109 | +3.01(+1.97%) |
Jun 21, 2022 | 149.26 | 152.98 | 139.88 | 152.67 | 836,080 | +20.53(+15.54%) |
Jun 17, 2022 | 138.27 | 141.29 | 131.75 | 132.14 | 622,332 | -1.64(-1.23%) |
Jun 16, 2022 | 130.48 | 135.79 | 128.99 | 133.78 | 210,820 | -2.96(-2.16%) |
Jun 15, 2022 | 133.67 | 139.06 | 132.48 | 136.74 | 255,718 | +4.73(+3.58%) |
Jun 14, 2022 | 132.02 | 133.80 | 129.01 | 132.01 | 210,247 | +1.71(+1.31%) |
Jun 13, 2022 | 143.40 | 143.97 | 127.51 | 130.30 | 324,426 | -17.17(-11.64%) |
Jun 10, 2022 | 157.77 | 161.56 | 145.14 | 147.47 | 327,376 | -3.17(-2.10%) |
Jun 09, 2022 | 155.72 | 164.91 | 148.91 | 150.64 | 228,018 | -11.41(-7.04%) |
Jun 08, 2022 | 159.96 | 169.46 | 158.15 | 162.05 | 365,361 | +7.48(+4.84%) |
Jun 07, 2022 | 141.00 | 155.60 | 140.39 | 154.57 | 323,553 | +16.14(+11.66%) |
Jun 06, 2022 | 145.41 | 146.06 | 136.20 | 138.43 | 280,373 | -3.48(-2.45%) |
Jun 03, 2022 | 136.92 | 143.35 | 134.52 | 141.91 | 158,580 | +3.10(+2.23%) |
Jun 02, 2022 | 139.02 | 143.17 | 137.35 | 138.81 | 238,781 | -0.21(-0.15%) |