Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 178.12 | 178.52 | 175.65 | 175.72 | 254,771 | -1.35(-0.76%) |
Aug 30, 2022 | 179.75 | 179.75 | 176.03 | 177.07 | 197,905 | -1.92(-1.07%) |
Aug 29, 2022 | 179.08 | 180.36 | 178.36 | 178.99 | 169,438 | -1.32(-0.73%) |
Aug 26, 2022 | 186.63 | 187.15 | 180.31 | 180.31 | 255,394 | -6.46(-3.46%) |
Aug 25, 2022 | 184.82 | 186.78 | 184.50 | 186.77 | 113,713 | +2.56(+1.39%) |
Aug 24, 2022 | 183.72 | 185.00 | 183.42 | 184.21 | 139,693 | +0.33(+0.18%) |
Aug 23, 2022 | 184.16 | 185.19 | 183.71 | 183.88 | 230,321 | -0.53(-0.29%) |
Aug 22, 2022 | 186.34 | 186.34 | 184.00 | 184.41 | 201,211 | -4.18(-2.21%) |
Aug 19, 2022 | 189.87 | 190.11 | 188.21 | 188.58 | 177,501 | -2.52(-1.32%) |
Aug 18, 2022 | 190.69 | 191.52 | 190.10 | 191.10 | 162,261 | +0.35(+0.18%) |
Aug 17, 2022 | 190.33 | 192.10 | 189.93 | 190.75 | 154,222 | -1.29(-0.67%) |
Aug 16, 2022 | 191.00 | 192.95 | 190.83 | 192.03 | 218,877 | +0.43(+0.22%) |
Aug 15, 2022 | 189.56 | 191.81 | 189.56 | 191.61 | 188,445 | +1.03(+0.54%) |
Aug 12, 2022 | 188.40 | 190.58 | 187.75 | 190.57 | 263,434 | +3.25(+1.73%) |
Aug 11, 2022 | 188.85 | 189.62 | 187.00 | 187.32 | 190,629 | -0.27(-0.15%) |
Aug 10, 2022 | 186.95 | 187.66 | 186.10 | 187.60 | 233,402 | +3.95(+2.15%) |
Aug 09, 2022 | 183.99 | 184.19 | 183.20 | 183.65 | 259,236 | -0.65(-0.35%) |
Aug 08, 2022 | 185.50 | 186.72 | 183.72 | 184.30 | 310,255 | -0.40(-0.22%) |
Aug 05, 2022 | 183.34 | 185.26 | 183.29 | 184.70 | 190,999 | -0.68(-0.37%) |
Aug 04, 2022 | 185.55 | 185.94 | 184.46 | 185.38 | 178,119 | -0.25(-0.14%) |
Aug 03, 2022 | 183.11 | 186.07 | 183.08 | 185.63 | 207,261 | +3.55(+1.95%) |
Aug 02, 2022 | 182.67 | 184.29 | 181.69 | 182.08 | 242,741 | -1.35(-0.73%) |
Aug 01, 2022 | 182.84 | 184.96 | 182.52 | 183.43 | 289,133 | -0.56(-0.30%) |
Jul 29, 2022 | 181.96 | 184.46 | 181.58 | 183.99 | 223,487 | +3.11(+1.72%) |
Jul 28, 2022 | 179.31 | 181.38 | 177.54 | 180.87 | 223,647 | +1.70(+0.95%) |
Jul 27, 2022 | 175.81 | 179.86 | 175.81 | 179.18 | 441,033 | +5.20(+2.99%) |
Jul 26, 2022 | 175.52 | 175.63 | 173.63 | 173.98 | 241,138 | -2.55(-1.44%) |
Jul 25, 2022 | 176.90 | 177.08 | 175.60 | 176.52 | 286,921 | -0.14(-0.08%) |
Jul 22, 2022 | 178.49 | 178.97 | 175.60 | 176.66 | 1,462,382 | -1.89(-1.06%) |
Jul 21, 2022 | 176.66 | 178.61 | 175.34 | 178.55 | 324,731 | +1.92(+1.09%) |
Jul 20, 2022 | 175.60 | 177.44 | 175.04 | 176.63 | 244,117 | +1.16(+0.66%) |
Jul 19, 2022 | 172.81 | 175.65 | 172.27 | 175.47 | 273,962 | +4.38(+2.56%) |
Jul 18, 2022 | 174.12 | 174.40 | 170.47 | 171.09 | 361,685 | -1.47(-0.85%) |
Jul 15, 2022 | 171.43 | 172.62 | 170.81 | 172.56 | 290,012 | +3.11(+1.84%) |
Jul 14, 2022 | 167.36 | 169.65 | 166.07 | 169.45 | 311,613 | -0.07(-0.04%) |
Jul 13, 2022 | 167.79 | 170.77 | 167.57 | 169.52 | 286,858 | -0.80(-0.47%) |
Jul 12, 2022 | 171.85 | 172.73 | 169.49 | 170.32 | 222,476 | -1.53(-0.89%) |
Jul 11, 2022 | 172.90 | 173.21 | 171.55 | 171.85 | 219,966 | -2.25(-1.29%) |
Jul 08, 2022 | 173.12 | 174.87 | 172.68 | 174.10 | 240,962 | +0.03(+0.02%) |
Jul 07, 2022 | 171.97 | 174.41 | 171.97 | 174.07 | 196,888 | +2.63(+1.54%) |
Jul 06, 2022 | 170.75 | 172.55 | 169.81 | 171.44 | 225,295 | +0.74(+0.43%) |
Jul 05, 2022 | 167.50 | 170.77 | 166.52 | 170.70 | 239,172 | +0.88(+0.52%) |
Jul 01, 2022 | 167.73 | 170.00 | 166.69 | 169.82 | 264,734 | +1.55(+0.92%) |
Jun 30, 2022 | 168.05 | 169.60 | 166.00 | 168.27 | 260,568 | -1.64(-0.96%) |
Jun 29, 2022 | 169.71 | 170.66 | 168.98 | 169.91 | 191,393 | +0.28(+0.17%) |
Jun 28, 2022 | 174.23 | 175.45 | 169.55 | 169.62 | 270,038 | -3.98(-2.29%) |
Jun 27, 2022 | 174.96 | 175.06 | 172.99 | 173.60 | 693,287 | -0.73(-0.42%) |
Jun 24, 2022 | 170.56 | 174.44 | 170.56 | 174.34 | 375,404 | +5.23(+3.09%) |
Jun 23, 2022 | 168.35 | 169.46 | 166.81 | 169.11 | 308,229 | +1.79(+1.07%) |
Jun 22, 2022 | 165.83 | 169.36 | 165.71 | 167.32 | 342,357 | -0.29(-0.17%) |
Jun 21, 2022 | 165.87 | 168.33 | 165.84 | 167.62 | 842,837 | +4.39(+2.69%) |
Jun 17, 2022 | 162.73 | 164.59 | 161.78 | 163.22 | 454,251 | +0.38(+0.23%) |
Jun 16, 2022 | 164.11 | 164.24 | 161.62 | 162.84 | 326,320 | -5.06(-3.02%) |
Jun 15, 2022 | 166.74 | 169.94 | 164.85 | 167.91 | 490,215 | +2.78(+1.68%) |
Jun 14, 2022 | 166.20 | 166.75 | 163.82 | 165.13 | 421,180 | -0.38(-0.23%) |
Jun 13, 2022 | 167.53 | 168.32 | 164.85 | 165.51 | 408,375 | -6.51(-3.78%) |
Jun 10, 2022 | 174.71 | 174.81 | 171.87 | 172.01 | 487,223 | -5.43(-3.06%) |
Jun 09, 2022 | 180.99 | 182.14 | 177.44 | 177.44 | 174,896 | -4.28(-2.36%) |
Jun 08, 2022 | 182.59 | 183.57 | 181.44 | 181.72 | 235,297 | -1.61(-0.88%) |
Jun 07, 2022 | 179.97 | 183.62 | 179.79 | 183.34 | 182,553 | +1.62(+0.89%) |
Jun 06, 2022 | 183.19 | 184.11 | 181.18 | 181.71 | 190,110 | +0.60(+0.33%) |
Jun 03, 2022 | 182.21 | 182.87 | 180.72 | 181.11 | 144,157 | -3.40(-1.84%) |
Jun 02, 2022 | 180.82 | 184.56 | 179.83 | 184.51 | 282,543 | +3.28(+1.81%) |