Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 156.25 | 156.55 | 154.37 | 154.44 | 9,131,789 | -1.04(-0.67%) |
Aug 30, 2022 | 156.31 | 156.54 | 155.10 | 155.48 | 7,284,489 | -0.55(-0.35%) |
Aug 29, 2022 | 156.47 | 156.83 | 155.09 | 156.03 | 5,497,583 | -1.22(-0.77%) |
Aug 26, 2022 | 160.29 | 160.33 | 157.17 | 157.24 | 5,920,640 | -2.74(-1.71%) |
Aug 25, 2022 | 158.85 | 160.06 | 157.65 | 159.98 | 5,932,557 | +1.48(+0.94%) |
Aug 24, 2022 | 159.43 | 159.46 | 158.01 | 158.50 | 5,938,215 | -0.53(-0.33%) |
Aug 23, 2022 | 159.85 | 160.59 | 158.71 | 159.02 | 5,815,766 | -1.40(-0.87%) |
Aug 22, 2022 | 161.67 | 161.69 | 160.02 | 160.42 | 5,706,752 | -0.56(-0.35%) |
Aug 19, 2022 | 158.88 | 161.75 | 158.79 | 160.98 | 8,549,013 | +2.41(+1.52%) |
Aug 18, 2022 | 159.43 | 160.02 | 157.77 | 158.57 | 8,758,741 | -0.77(-0.48%) |
Aug 17, 2022 | 158.23 | 160.27 | 158.23 | 159.34 | 7,909,277 | +0.01(+0.01%) |
Aug 16, 2022 | 157.70 | 159.98 | 157.46 | 159.33 | 7,838,983 | +1.41(+0.89%) |
Aug 15, 2022 | 157.84 | 158.55 | 157.00 | 157.92 | 10,592,542 | +0.75(+0.48%) |
Aug 12, 2022 | 159.30 | 159.68 | 157.03 | 157.17 | 15,802,892 | -1.75(-1.10%) |
Aug 11, 2022 | 160.23 | 161.59 | 158.77 | 158.92 | 9,810,457 | -3.36(-2.07%) |
Aug 10, 2022 | 162.61 | 162.82 | 161.19 | 162.28 | 5,887,943 | +0.47(+0.29%) |
Aug 09, 2022 | 162.15 | 162.70 | 161.38 | 161.81 | 5,817,863 | -0.02(-0.01%) |
Aug 08, 2022 | 162.88 | 163.05 | 161.10 | 161.83 | 4,869,986 | -0.86(-0.53%) |
Aug 05, 2022 | 162.88 | 163.09 | 161.44 | 162.69 | 5,506,340 | -0.65(-0.40%) |
Aug 04, 2022 | 166.21 | 166.48 | 163.16 | 163.34 | 5,951,569 | -2.66(-1.60%) |
Aug 03, 2022 | 164.06 | 166.64 | 163.32 | 166.00 | 5,268,353 | +1.59(+0.97%) |
Aug 02, 2022 | 166.40 | 166.86 | 164.24 | 164.42 | 6,093,533 | -0.94(-0.57%) |
Aug 01, 2022 | 165.60 | 166.54 | 165.01 | 165.36 | 5,743,847 | -0.58(-0.35%) |
Jul 29, 2022 | 165.24 | 166.25 | 164.41 | 165.94 | 6,787,661 | +0.30(+0.18%) |
Jul 28, 2022 | 164.87 | 167.43 | 163.01 | 165.63 | 5,797,465 | +0.95(+0.58%) |
Jul 27, 2022 | 164.14 | 165.54 | 162.71 | 164.68 | 4,897,202 | -0.46(-0.28%) |
Jul 26, 2022 | 164.07 | 166.38 | 164.01 | 165.14 | 4,759,433 | +1.16(+0.71%) |
Jul 25, 2022 | 163.66 | 164.47 | 163.28 | 163.98 | 4,666,249 | +0.32(+0.20%) |
Jul 22, 2022 | 163.16 | 164.01 | 162.65 | 163.66 | 4,477,222 | +0.77(+0.47%) |
Jul 21, 2022 | 161.69 | 162.96 | 161.42 | 162.88 | 6,025,201 | +0.57(+0.35%) |
Jul 20, 2022 | 163.73 | 164.06 | 161.41 | 162.31 | 7,840,389 | -0.93(-0.57%) |
Jul 19, 2022 | 167.66 | 168.06 | 161.53 | 163.25 | 13,941,009 | -2.41(-1.46%) |
Jul 18, 2022 | 169.00 | 169.43 | 165.36 | 165.66 | 7,994,780 | -3.80(-2.24%) |
Jul 15, 2022 | 168.97 | 169.73 | 167.87 | 169.47 | 5,985,488 | +2.43(+1.45%) |
Jul 14, 2022 | 164.04 | 167.35 | 163.82 | 167.04 | 5,636,830 | +0.23(+0.14%) |
Jul 13, 2022 | 167.02 | 167.66 | 165.92 | 166.81 | 5,564,313 | -0.39(-0.23%) |
Jul 12, 2022 | 169.23 | 169.67 | 166.58 | 167.20 | 4,952,396 | -2.38(-1.40%) |
Jul 11, 2022 | 168.96 | 170.22 | 168.79 | 169.58 | 3,833,869 | +0.07(+0.04%) |
Jul 08, 2022 | 169.56 | 171.14 | 169.03 | 169.51 | 4,026,393 | -0.21(-0.12%) |
Jul 07, 2022 | 169.11 | 170.31 | 168.78 | 169.72 | 6,037,438 | +0.19(+0.11%) |
Jul 06, 2022 | 169.31 | 170.62 | 168.69 | 169.53 | 5,611,509 | +0.15(+0.09%) |
Jul 05, 2022 | 170.03 | 170.32 | 166.02 | 169.38 | 5,976,087 | -1.31(-0.77%) |
Jul 01, 2022 | 168.72 | 170.88 | 168.00 | 170.69 | 5,804,700 | +1.91(+1.13%) |
Jun 30, 2022 | 168.16 | 169.52 | 166.42 | 168.78 | 11,338,949 | +0.49(+0.29%) |
Jun 29, 2022 | 168.50 | 169.53 | 167.75 | 168.29 | 7,482,543 | +0.05(+0.03%) |
Jun 28, 2022 | 173.21 | 173.97 | 167.64 | 168.24 | 9,756,240 | -4.93(-2.84%) |
Jun 27, 2022 | 172.71 | 174.33 | 172.57 | 173.16 | 6,214,573 | -0.16(-0.09%) |
Jun 24, 2022 | 171.89 | 173.55 | 171.13 | 173.32 | 9,859,354 | +2.50(+1.46%) |
Jun 23, 2022 | 168.29 | 170.97 | 167.84 | 170.82 | 10,752,113 | +3.73(+2.23%) |
Jun 22, 2022 | 163.54 | 169.17 | 163.25 | 167.10 | 11,141,099 | +2.60(+1.58%) |
Jun 21, 2022 | 162.35 | 165.31 | 161.22 | 164.50 | 8,654,461 | +3.38(+2.09%) |
Jun 17, 2022 | 162.24 | 163.73 | 160.92 | 161.13 | 13,132,435 | -0.59(-0.36%) |
Jun 16, 2022 | 160.12 | 161.84 | 159.18 | 161.72 | 7,421,384 | +0.09(+0.05%) |
Jun 15, 2022 | 161.30 | 163.01 | 160.37 | 161.63 | 8,199,538 | +1.71(+1.07%) |
Jun 14, 2022 | 162.65 | 162.69 | 159.03 | 159.92 | 7,484,694 | -2.49(-1.53%) |
Jun 13, 2022 | 161.72 | 163.78 | 161.72 | 162.41 | 8,410,601 | -1.65(-1.01%) |
Jun 10, 2022 | 163.70 | 165.41 | 162.23 | 164.06 | 6,991,736 | -1.10(-0.67%) |
Jun 09, 2022 | 168.50 | 169.86 | 165.10 | 165.17 | 5,795,287 | -3.39(-2.01%) |
Jun 08, 2022 | 169.34 | 170.62 | 168.10 | 168.56 | 4,557,187 | -1.01(-0.59%) |
Jun 07, 2022 | 168.28 | 170.48 | 167.72 | 169.57 | 5,729,597 | +1.84(+1.10%) |
Jun 06, 2022 | 168.50 | 169.72 | 167.34 | 167.72 | 5,665,085 | -0.02(-0.01%) |
Jun 03, 2022 | 168.36 | 169.88 | 167.49 | 167.74 | 4,453,194 | -0.69(-0.41%) |
Jun 02, 2022 | 169.00 | 169.06 | 166.00 | 168.44 | 9,114,415 | -0.53(-0.31%) |