Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 187.97 | 188.38 | 184.02 | 184.83 | 1,076,138 | -2.18(-1.16%) |
Aug 30, 2022 | 190.97 | 191.37 | 185.69 | 187.01 | 698,246 | -3.96(-2.07%) |
Aug 29, 2022 | 191.15 | 191.87 | 189.79 | 190.97 | 669,833 | -1.67(-0.87%) |
Aug 26, 2022 | 196.00 | 196.79 | 191.68 | 192.65 | 554,973 | -3.36(-1.71%) |
Aug 25, 2022 | 193.42 | 196.22 | 192.84 | 196.00 | 682,794 | +2.85(+1.47%) |
Aug 24, 2022 | 191.77 | 195.31 | 191.62 | 193.16 | 593,682 | +1.90(+0.99%) |
Aug 23, 2022 | 193.74 | 193.84 | 189.76 | 191.26 | 793,360 | -3.14(-1.62%) |
Aug 22, 2022 | 195.40 | 196.28 | 193.53 | 194.40 | 616,008 | -2.45(-1.24%) |
Aug 19, 2022 | 198.10 | 198.10 | 196.03 | 196.85 | 594,620 | -1.36(-0.69%) |
Aug 18, 2022 | 201.04 | 201.38 | 197.44 | 198.21 | 640,917 | -1.80(-0.90%) |
Aug 17, 2022 | 196.65 | 201.18 | 196.28 | 200.01 | 802,555 | +2.15(+1.09%) |
Aug 16, 2022 | 197.64 | 199.11 | 196.51 | 197.86 | 608,963 | -0.98(-0.49%) |
Aug 15, 2022 | 196.64 | 198.89 | 196.24 | 198.84 | 760,932 | +1.70(+0.86%) |
Aug 12, 2022 | 194.01 | 197.38 | 193.52 | 197.14 | 749,109 | +4.19(+2.17%) |
Aug 11, 2022 | 193.25 | 194.83 | 191.72 | 192.94 | 633,910 | +0.57(+0.29%) |
Aug 10, 2022 | 191.56 | 192.53 | 189.81 | 192.38 | 791,199 | +3.19(+1.69%) |
Aug 09, 2022 | 186.92 | 189.23 | 184.93 | 189.19 | 741,887 | +2.84(+1.52%) |
Aug 08, 2022 | 184.48 | 186.59 | 183.68 | 186.35 | 605,083 | +2.92(+1.59%) |
Aug 05, 2022 | 180.16 | 183.75 | 179.04 | 183.43 | 609,747 | +1.83(+1.01%) |
Aug 04, 2022 | 180.90 | 182.73 | 178.84 | 181.60 | 694,335 | +0.85(+0.47%) |
Aug 03, 2022 | 176.71 | 184.12 | 176.25 | 180.75 | 1,326,529 | +6.83(+3.93%) |
Aug 02, 2022 | 175.81 | 176.69 | 173.43 | 173.92 | 928,060 | -1.87(-1.06%) |
Aug 01, 2022 | 174.92 | 176.07 | 172.99 | 175.79 | 665,657 | -0.47(-0.27%) |
Jul 29, 2022 | 175.02 | 177.09 | 173.92 | 176.27 | 765,105 | +1.28(+0.73%) |
Jul 28, 2022 | 169.59 | 175.33 | 169.47 | 174.98 | 603,817 | +6.63(+3.94%) |
Jul 27, 2022 | 166.50 | 168.49 | 165.25 | 168.35 | 442,116 | +1.76(+1.06%) |
Jul 26, 2022 | 165.87 | 167.12 | 164.78 | 166.59 | 348,346 | +1.00(+0.61%) |
Jul 25, 2022 | 165.12 | 166.16 | 164.21 | 165.59 | 534,191 | +0.12(+0.07%) |
Jul 22, 2022 | 164.17 | 166.59 | 163.46 | 165.47 | 584,258 | +2.31(+1.41%) |
Jul 21, 2022 | 161.00 | 163.20 | 159.88 | 163.16 | 476,726 | +2.46(+1.53%) |
Jul 20, 2022 | 160.19 | 162.74 | 159.55 | 160.71 | 283,228 | +0.62(+0.39%) |
Jul 19, 2022 | 158.06 | 160.64 | 157.41 | 160.08 | 439,004 | +3.27(+2.09%) |
Jul 18, 2022 | 158.73 | 159.43 | 156.03 | 156.81 | 438,890 | -0.90(-0.57%) |
Jul 15, 2022 | 157.89 | 159.41 | 155.94 | 157.71 | 433,924 | +1.95(+1.25%) |
Jul 14, 2022 | 152.67 | 156.93 | 151.69 | 155.76 | 385,805 | -0.14(-0.09%) |
Jul 13, 2022 | 153.90 | 157.31 | 153.18 | 155.90 | 357,849 | +0.58(+0.37%) |
Jul 12, 2022 | 158.61 | 160.20 | 153.85 | 155.32 | 542,434 | -4.69(-2.93%) |
Jul 11, 2022 | 159.84 | 162.53 | 159.53 | 160.01 | 387,550 | -0.98(-0.61%) |
Jul 08, 2022 | 160.68 | 162.08 | 159.80 | 160.99 | 270,912 | +0.03(+0.02%) |
Jul 07, 2022 | 162.74 | 163.69 | 160.25 | 160.96 | 373,469 | -1.12(-0.69%) |
Jul 06, 2022 | 160.70 | 163.38 | 159.55 | 162.07 | 509,000 | +2.22(+1.39%) |
Jul 05, 2022 | 160.82 | 160.82 | 155.95 | 159.85 | 408,723 | -2.34(-1.44%) |
Jul 01, 2022 | 159.05 | 162.89 | 158.77 | 162.19 | 535,984 | +3.96(+2.50%) |
Jun 30, 2022 | 158.05 | 161.39 | 156.85 | 158.22 | 794,060 | -0.77(-0.49%) |
Jun 29, 2022 | 158.17 | 159.66 | 157.67 | 159.00 | 455,055 | -0.06(-0.04%) |
Jun 28, 2022 | 161.00 | 163.30 | 158.66 | 159.06 | 503,235 | -0.88(-0.55%) |
Jun 27, 2022 | 160.11 | 161.78 | 158.62 | 159.94 | 598,288 | -0.37(-0.23%) |
Jun 24, 2022 | 157.90 | 160.51 | 155.86 | 160.32 | 839,831 | +4.18(+2.67%) |
Jun 23, 2022 | 154.05 | 157.38 | 154.05 | 156.14 | 764,657 | +2.99(+1.95%) |
Jun 22, 2022 | 150.93 | 155.44 | 149.86 | 153.15 | 907,245 | +2.64(+1.76%) |
Jun 21, 2022 | 148.74 | 152.48 | 148.39 | 150.50 | 653,588 | +2.19(+1.47%) |
Jun 17, 2022 | 150.10 | 151.60 | 147.56 | 148.32 | 1,385,660 | -0.44(-0.29%) |
Jun 16, 2022 | 146.68 | 150.64 | 146.58 | 148.76 | 739,912 | -1.45(-0.97%) |
Jun 15, 2022 | 149.12 | 152.64 | 148.54 | 150.21 | 1,140,781 | +2.57(+1.74%) |
Jun 14, 2022 | 147.53 | 149.53 | 145.74 | 147.64 | 855,553 | +0.72(+0.49%) |
Jun 13, 2022 | 149.88 | 152.40 | 146.18 | 146.92 | 834,854 | -6.86(-4.46%) |
Jun 10, 2022 | 154.31 | 156.93 | 153.13 | 153.79 | 929,013 | -2.22(-1.42%) |
Jun 09, 2022 | 157.97 | 160.80 | 155.92 | 156.01 | 640,612 | -2.56(-1.62%) |
Jun 08, 2022 | 164.87 | 165.89 | 157.72 | 158.57 | 927,342 | -7.31(-4.41%) |
Jun 07, 2022 | 160.70 | 166.21 | 159.41 | 165.88 | 1,084,674 | +4.57(+2.83%) |
Jun 06, 2022 | 165.58 | 165.81 | 161.22 | 161.31 | 695,274 | -2.96(-1.80%) |
Jun 03, 2022 | 164.04 | 166.54 | 162.68 | 164.27 | 524,788 | -1.41(-0.85%) |
Jun 02, 2022 | 164.32 | 165.81 | 161.11 | 165.68 | 634,461 | +1.09(+0.66%) |