Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 189.18 | 190.11 | 186.47 | 186.78 | 118,981 | -1.18(-0.63%) |
Aug 30, 2022 | 190.67 | 190.96 | 186.66 | 187.96 | 148,042 | -1.90(-1.00%) |
Aug 29, 2022 | 189.78 | 191.74 | 189.34 | 189.87 | 96,153 | -1.72(-0.90%) |
Aug 26, 2022 | 199.14 | 199.14 | 191.58 | 191.58 | 139,675 | -7.50(-3.77%) |
Aug 25, 2022 | 196.96 | 199.09 | 196.43 | 199.09 | 72,874 | +3.46(+1.77%) |
Aug 24, 2022 | 194.31 | 196.54 | 194.09 | 195.63 | 123,409 | +1.46(+0.75%) |
Aug 23, 2022 | 194.72 | 196.39 | 193.91 | 194.17 | 100,119 | -0.12(-0.06%) |
Aug 22, 2022 | 195.58 | 196.24 | 193.99 | 194.28 | 101,071 | -4.14(-2.09%) |
Aug 19, 2022 | 200.48 | 200.56 | 197.97 | 198.43 | 81,960 | -4.19(-2.07%) |
Aug 18, 2022 | 202.71 | 203.04 | 201.62 | 202.62 | 246,018 | +0.44(+0.22%) |
Aug 17, 2022 | 202.94 | 203.68 | 200.92 | 202.17 | 131,177 | -3.11(-1.51%) |
Aug 16, 2022 | 205.03 | 206.26 | 203.47 | 205.28 | 143,038 | -0.54(-0.26%) |
Aug 15, 2022 | 203.88 | 206.23 | 203.47 | 205.82 | 164,034 | +0.46(+0.23%) |
Aug 12, 2022 | 202.80 | 205.39 | 201.91 | 205.36 | 226,249 | +3.94(+1.95%) |
Aug 11, 2022 | 203.96 | 205.56 | 201.12 | 201.43 | 137,949 | -0.89(-0.44%) |
Aug 10, 2022 | 200.00 | 202.40 | 199.85 | 202.31 | 178,848 | +6.65(+3.40%) |
Aug 09, 2022 | 197.64 | 197.70 | 194.96 | 195.67 | 162,354 | -2.83(-1.43%) |
Aug 08, 2022 | 198.61 | 200.96 | 198.15 | 198.50 | 106,422 | +0.61(+0.31%) |
Aug 05, 2022 | 194.03 | 197.95 | 193.65 | 197.88 | 98,920 | +1.39(+0.71%) |
Aug 04, 2022 | 196.29 | 196.73 | 195.13 | 196.49 | 123,588 | +0.08(+0.04%) |
Aug 03, 2022 | 195.03 | 196.98 | 194.20 | 196.41 | 124,970 | +2.76(+1.43%) |
Aug 02, 2022 | 192.38 | 195.87 | 192.01 | 193.65 | 124,488 | +0.66(+0.34%) |
Aug 01, 2022 | 191.77 | 194.19 | 190.54 | 192.99 | 136,238 | -0.29(-0.15%) |
Jul 29, 2022 | 190.86 | 193.68 | 190.19 | 193.28 | 136,141 | +1.82(+0.95%) |
Jul 28, 2022 | 187.81 | 191.69 | 186.50 | 191.46 | 177,051 | +4.18(+2.23%) |
Jul 27, 2022 | 183.51 | 187.97 | 183.35 | 187.27 | 143,237 | +6.04(+3.34%) |
Jul 26, 2022 | 183.33 | 183.53 | 180.76 | 181.23 | 145,591 | -2.75(-1.50%) |
Jul 25, 2022 | 184.57 | 184.57 | 182.43 | 183.98 | 126,609 | -0.34(-0.18%) |
Jul 22, 2022 | 187.79 | 188.28 | 183.31 | 184.32 | 143,476 | -3.61(-1.92%) |
Jul 21, 2022 | 184.86 | 187.93 | 184.37 | 187.93 | 207,005 | +2.67(+1.44%) |
Jul 20, 2022 | 181.91 | 185.96 | 181.77 | 185.25 | 177,326 | +3.62(+1.99%) |
Jul 19, 2022 | 178.12 | 181.89 | 177.51 | 181.63 | 181,699 | +5.81(+3.30%) |
Jul 18, 2022 | 178.32 | 179.26 | 175.22 | 175.82 | 460,243 | -0.64(-0.36%) |
Jul 15, 2022 | 174.99 | 176.51 | 173.58 | 176.47 | 172,420 | +3.68(+2.13%) |
Jul 14, 2022 | 172.42 | 173.28 | 169.75 | 172.79 | 211,351 | -1.32(-0.76%) |
Jul 13, 2022 | 171.91 | 175.70 | 171.05 | 174.11 | 232,359 | -0.86(-0.49%) |
Jul 12, 2022 | 177.51 | 178.98 | 173.88 | 174.97 | 388,408 | -2.61(-1.47%) |
Jul 11, 2022 | 179.12 | 179.48 | 177.07 | 177.58 | 196,299 | -3.32(-1.84%) |
Jul 08, 2022 | 179.99 | 182.06 | 178.71 | 180.90 | 171,741 | -0.27(-0.15%) |
Jul 07, 2022 | 178.39 | 181.61 | 177.81 | 181.17 | 184,902 | +3.93(+2.22%) |
Jul 06, 2022 | 177.25 | 178.39 | 175.62 | 177.24 | 334,629 | -0.06(-0.03%) |
Jul 05, 2022 | 172.59 | 177.31 | 170.96 | 177.29 | 430,717 | +2.01(+1.15%) |
Jul 01, 2022 | 172.86 | 175.50 | 171.90 | 175.28 | 188,854 | +2.34(+1.35%) |
Jun 30, 2022 | 172.79 | 174.97 | 170.42 | 172.95 | 228,828 | -1.80(-1.03%) |
Jun 29, 2022 | 175.79 | 175.79 | 172.81 | 174.75 | 231,630 | -1.14(-0.65%) |
Jun 28, 2022 | 181.31 | 182.29 | 175.57 | 175.89 | 249,699 | -4.49(-2.49%) |
Jun 27, 2022 | 181.50 | 181.84 | 178.92 | 180.38 | 372,944 | -0.56(-0.31%) |
Jun 24, 2022 | 177.13 | 180.95 | 176.71 | 180.94 | 266,158 | +5.77(+3.29%) |
Jun 23, 2022 | 172.61 | 175.60 | 171.38 | 175.17 | 285,100 | +3.97(+2.32%) |
Jun 22, 2022 | 169.14 | 173.08 | 168.21 | 171.20 | 389,947 | +0.20(+0.12%) |
Jun 21, 2022 | 170.31 | 172.61 | 170.31 | 171.01 | 470,416 | +3.70(+2.21%) |
Jun 17, 2022 | 165.95 | 168.88 | 164.88 | 167.31 | 701,531 | +1.96(+1.18%) |
Jun 16, 2022 | 168.94 | 169.06 | 164.15 | 165.35 | 290,230 | -7.91(-4.57%) |
Jun 15, 2022 | 171.95 | 175.81 | 170.28 | 173.26 | 556,437 | +3.29(+1.93%) |
Jun 14, 2022 | 171.58 | 172.05 | 168.46 | 169.97 | 335,292 | -0.35(-0.21%) |
Jun 13, 2022 | 174.25 | 174.89 | 169.68 | 170.33 | 492,355 | -9.21(-5.13%) |
Jun 10, 2022 | 182.47 | 182.59 | 179.09 | 179.54 | 296,804 | -6.41(-3.45%) |
Jun 09, 2022 | 189.77 | 190.60 | 185.92 | 185.95 | 204,144 | -4.89(-2.56%) |
Jun 08, 2022 | 192.04 | 193.30 | 190.29 | 190.84 | 148,858 | -2.17(-1.12%) |
Jun 07, 2022 | 188.68 | 193.28 | 188.32 | 193.01 | 190,683 | +2.61(+1.37%) |
Jun 06, 2022 | 192.19 | 192.29 | 189.75 | 190.40 | 231,267 | +0.86(+0.45%) |
Jun 03, 2022 | 190.98 | 191.49 | 188.93 | 189.54 | 156,175 | -3.30(-1.71%) |
Jun 02, 2022 | 186.07 | 192.96 | 185.62 | 192.84 | 194,068 | +7.17(+3.86%) |