Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 180.28 | 180.28 | 177.75 | 178.37 | 473,334 | -0.51(-0.29%) |
Aug 30, 2022 | 180.55 | 181.82 | 177.28 | 178.88 | 458,460 | -1.79(-0.99%) |
Aug 29, 2022 | 181.96 | 182.94 | 180.66 | 180.67 | 303,712 | -2.71(-1.48%) |
Aug 26, 2022 | 190.43 | 190.43 | 182.93 | 183.38 | 288,655 | -6.72(-3.54%) |
Aug 25, 2022 | 189.03 | 190.72 | 188.67 | 190.10 | 238,055 | +1.92(+1.02%) |
Aug 24, 2022 | 188.17 | 189.53 | 187.07 | 188.18 | 219,408 | +0.22(+0.12%) |
Aug 23, 2022 | 189.47 | 190.01 | 187.21 | 187.95 | 226,000 | -0.85(-0.45%) |
Aug 22, 2022 | 188.71 | 189.97 | 188.14 | 188.81 | 224,002 | -2.60(-1.36%) |
Aug 19, 2022 | 193.48 | 194.19 | 189.52 | 191.41 | 361,132 | -2.38(-1.23%) |
Aug 18, 2022 | 195.25 | 195.25 | 193.38 | 193.79 | 446,992 | -1.41(-0.72%) |
Aug 17, 2022 | 196.14 | 197.81 | 194.99 | 195.20 | 359,642 | -3.08(-1.55%) |
Aug 16, 2022 | 194.76 | 198.52 | 194.37 | 198.28 | 237,549 | +2.86(+1.46%) |
Aug 15, 2022 | 195.10 | 196.83 | 194.88 | 195.42 | 294,041 | -1.25(-0.64%) |
Aug 12, 2022 | 194.17 | 196.83 | 193.29 | 196.68 | 305,589 | +3.60(+1.87%) |
Aug 11, 2022 | 193.05 | 194.94 | 192.58 | 193.07 | 407,788 | +1.41(+0.74%) |
Aug 10, 2022 | 192.22 | 194.32 | 191.08 | 191.66 | 393,360 | +3.53(+1.87%) |
Aug 09, 2022 | 191.28 | 191.84 | 187.80 | 188.14 | 387,607 | -3.32(-1.74%) |
Aug 08, 2022 | 189.42 | 192.12 | 189.42 | 191.46 | 520,651 | +3.70(+1.97%) |
Aug 05, 2022 | 186.24 | 188.35 | 185.77 | 187.76 | 388,197 | -0.23(-0.12%) |
Aug 04, 2022 | 187.41 | 188.73 | 186.53 | 187.99 | 392,330 | +0.40(+0.21%) |
Aug 03, 2022 | 185.65 | 188.00 | 183.96 | 187.59 | 541,995 | +2.57(+1.39%) |
Aug 02, 2022 | 184.00 | 187.35 | 182.84 | 185.02 | 731,755 | +0.04(+0.02%) |
Aug 01, 2022 | 183.43 | 185.89 | 182.52 | 184.98 | 445,736 | -0.03(-0.02%) |
Jul 29, 2022 | 185.00 | 185.16 | 181.49 | 185.01 | 613,281 | +1.28(+0.70%) |
Jul 28, 2022 | 180.37 | 183.81 | 180.06 | 183.73 | 512,988 | +4.81(+2.69%) |
Jul 27, 2022 | 175.33 | 180.53 | 169.62 | 178.92 | 945,744 | +12.08(+7.24%) |
Jul 26, 2022 | 168.68 | 168.69 | 165.77 | 166.84 | 727,055 | -2.93(-1.73%) |
Jul 25, 2022 | 170.41 | 170.41 | 168.32 | 169.78 | 356,647 | -0.50(-0.30%) |
Jul 22, 2022 | 171.17 | 172.05 | 168.93 | 170.28 | 342,551 | -0.71(-0.41%) |
Jul 21, 2022 | 168.29 | 171.14 | 168.01 | 170.99 | 349,587 | +2.63(+1.56%) |
Jul 20, 2022 | 167.05 | 168.82 | 166.20 | 168.36 | 380,198 | +1.62(+0.97%) |
Jul 19, 2022 | 162.81 | 167.04 | 162.41 | 166.74 | 450,169 | +6.21(+3.87%) |
Jul 18, 2022 | 163.33 | 164.09 | 160.06 | 160.53 | 352,236 | -1.70(-1.05%) |
Jul 15, 2022 | 161.75 | 163.91 | 160.30 | 162.23 | 394,393 | +2.89(+1.82%) |
Jul 14, 2022 | 155.72 | 159.50 | 155.06 | 159.34 | 303,749 | +0.95(+0.60%) |
Jul 13, 2022 | 158.63 | 160.38 | 157.88 | 158.38 | 398,616 | -2.89(-1.79%) |
Jul 12, 2022 | 158.56 | 163.41 | 158.56 | 161.28 | 372,965 | +2.21(+1.39%) |
Jul 11, 2022 | 158.91 | 161.46 | 158.39 | 159.06 | 528,149 | -1.17(-0.73%) |
Jul 08, 2022 | 162.07 | 162.46 | 160.22 | 160.23 | 383,320 | -2.15(-1.32%) |
Jul 07, 2022 | 161.79 | 163.21 | 159.09 | 162.38 | 402,372 | +1.39(+0.86%) |
Jul 06, 2022 | 159.00 | 162.11 | 158.38 | 160.99 | 560,691 | +2.54(+1.61%) |
Jul 05, 2022 | 157.39 | 158.52 | 155.47 | 158.44 | 517,187 | -1.29(-0.81%) |
Jul 01, 2022 | 156.91 | 160.43 | 155.85 | 159.73 | 514,890 | +2.50(+1.59%) |
Jun 30, 2022 | 157.27 | 158.10 | 155.01 | 157.24 | 634,445 | -2.07(-1.30%) |
Jun 29, 2022 | 159.54 | 160.67 | 156.75 | 159.31 | 393,946 | -0.12(-0.07%) |
Jun 28, 2022 | 162.85 | 164.40 | 159.22 | 159.42 | 423,679 | -2.75(-1.70%) |
Jun 27, 2022 | 161.22 | 163.71 | 159.59 | 162.17 | 507,856 | +1.55(+0.97%) |
Jun 24, 2022 | 152.42 | 160.65 | 152.42 | 160.62 | 767,274 | +9.58(+6.34%) |
Jun 23, 2022 | 150.88 | 151.80 | 148.56 | 151.04 | 715,015 | -0.20(-0.13%) |
Jun 22, 2022 | 148.81 | 152.70 | 148.51 | 151.24 | 664,461 | +0.34(+0.23%) |
Jun 21, 2022 | 152.07 | 152.75 | 150.19 | 150.90 | 550,455 | +0.43(+0.28%) |
Jun 17, 2022 | 148.97 | 152.92 | 148.91 | 150.48 | 907,129 | +1.56(+1.04%) |
Jun 16, 2022 | 152.59 | 153.11 | 147.28 | 148.92 | 720,444 | -7.57(-4.84%) |
Jun 15, 2022 | 157.68 | 158.47 | 153.77 | 156.49 | 519,355 | +0.01(+0.01%) |
Jun 14, 2022 | 156.39 | 157.92 | 155.25 | 156.48 | 591,462 | -0.11(-0.07%) |
Jun 13, 2022 | 160.06 | 160.68 | 155.56 | 156.59 | 655,031 | -7.47(-4.55%) |
Jun 10, 2022 | 165.00 | 166.21 | 162.05 | 164.06 | 634,445 | -4.92(-2.91%) |
Jun 09, 2022 | 172.46 | 173.49 | 168.77 | 168.97 | 414,077 | -4.70(-2.71%) |
Jun 08, 2022 | 175.82 | 176.00 | 173.21 | 173.67 | 585,064 | -2.75(-1.56%) |
Jun 07, 2022 | 174.36 | 177.00 | 172.33 | 176.42 | 545,966 | +1.56(+0.89%) |
Jun 06, 2022 | 173.07 | 175.72 | 172.54 | 174.86 | 484,625 | +2.61(+1.52%) |
Jun 03, 2022 | 171.00 | 172.90 | 170.29 | 172.25 | 365,674 | -0.17(-0.10%) |
Jun 02, 2022 | 169.26 | 172.55 | 167.66 | 172.42 | 400,904 | +4.30(+2.56%) |