Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 158.30 | 159.18 | 153.26 | 154.25 | 355,710 | -3.84(-2.43%) |
Aug 30, 2022 | 162.03 | 162.03 | 157.60 | 158.09 | 305,949 | -2.45(-1.53%) |
Aug 29, 2022 | 158.21 | 161.03 | 158.01 | 160.54 | 157,519 | +0.12(+0.07%) |
Aug 26, 2022 | 167.52 | 167.62 | 160.37 | 160.42 | 175,545 | -6.71(-4.01%) |
Aug 25, 2022 | 168.52 | 169.97 | 165.54 | 167.13 | 168,452 | -0.31(-0.19%) |
Aug 24, 2022 | 165.77 | 169.98 | 164.81 | 167.44 | 232,573 | +3.79(+2.32%) |
Aug 23, 2022 | 163.05 | 165.48 | 162.54 | 163.65 | 136,012 | +0.35(+0.21%) |
Aug 22, 2022 | 164.34 | 164.78 | 162.43 | 163.30 | 215,892 | -3.42(-2.05%) |
Aug 19, 2022 | 167.04 | 167.04 | 164.31 | 166.72 | 195,931 | -0.78(-0.47%) |
Aug 18, 2022 | 162.85 | 168.11 | 162.77 | 167.50 | 213,860 | +4.69(+2.88%) |
Aug 17, 2022 | 162.92 | 164.70 | 161.15 | 162.81 | 193,312 | -2.45(-1.48%) |
Aug 16, 2022 | 164.56 | 166.39 | 163.64 | 165.26 | 331,480 | -0.47(-0.28%) |
Aug 15, 2022 | 165.42 | 166.97 | 163.81 | 165.73 | 236,274 | -1.81(-1.08%) |
Aug 12, 2022 | 166.58 | 167.68 | 165.56 | 167.54 | 148,922 | +1.75(+1.06%) |
Aug 11, 2022 | 167.35 | 167.35 | 165.17 | 165.79 | 334,456 | -0.22(-0.13%) |
Aug 10, 2022 | 167.62 | 168.30 | 162.66 | 166.01 | 275,071 | +1.63(+0.99%) |
Aug 09, 2022 | 166.50 | 167.31 | 164.06 | 164.38 | 271,426 | -2.98(-1.78%) |
Aug 08, 2022 | 165.95 | 168.78 | 165.59 | 167.36 | 291,483 | +1.22(+0.73%) |
Aug 05, 2022 | 164.20 | 167.87 | 162.55 | 166.14 | 285,055 | -1.44(-0.86%) |
Aug 04, 2022 | 169.86 | 170.35 | 166.43 | 167.58 | 310,790 | -3.06(-1.79%) |
Aug 03, 2022 | 169.74 | 171.36 | 169.41 | 170.64 | 349,621 | +3.10(+1.85%) |
Aug 02, 2022 | 165.06 | 168.85 | 163.60 | 167.54 | 265,257 | +1.33(+0.80%) |
Aug 01, 2022 | 165.16 | 167.78 | 163.22 | 166.21 | 303,963 | +0.00(+0.00%) |
Jul 29, 2022 | 170.95 | 172.82 | 165.47 | 166.21 | 507,690 | -3.91(-2.30%) |
Jul 28, 2022 | 173.37 | 173.56 | 161.07 | 170.12 | 552,291 | -0.19(-0.11%) |
Jul 27, 2022 | 166.48 | 171.82 | 165.93 | 170.31 | 400,752 | +4.74(+2.86%) |
Jul 26, 2022 | 166.61 | 167.38 | 164.38 | 165.57 | 217,584 | -1.44(-0.86%) |
Jul 25, 2022 | 165.56 | 167.62 | 164.49 | 167.01 | 267,219 | +1.68(+1.02%) |
Jul 22, 2022 | 166.25 | 167.44 | 164.10 | 165.33 | 307,641 | -0.92(-0.55%) |
Jul 21, 2022 | 166.29 | 167.25 | 164.19 | 166.25 | 184,458 | -0.71(-0.43%) |
Jul 20, 2022 | 166.23 | 168.48 | 165.22 | 166.96 | 213,618 | +0.41(+0.25%) |
Jul 19, 2022 | 161.74 | 166.89 | 161.74 | 166.55 | 193,258 | +6.09(+3.80%) |
Jul 18, 2022 | 161.27 | 164.09 | 159.93 | 160.46 | 220,194 | +1.39(+0.87%) |
Jul 15, 2022 | 156.54 | 161.12 | 156.54 | 159.07 | 190,962 | +4.39(+2.84%) |
Jul 14, 2022 | 152.24 | 155.54 | 150.01 | 154.68 | 264,063 | -0.85(-0.55%) |
Jul 13, 2022 | 154.11 | 156.02 | 152.92 | 155.53 | 261,252 | -1.31(-0.84%) |
Jul 12, 2022 | 156.44 | 160.57 | 156.16 | 156.84 | 223,004 | -1.23(-0.78%) |
Jul 11, 2022 | 158.17 | 159.67 | 156.71 | 158.07 | 122,514 | -2.25(-1.40%) |
Jul 08, 2022 | 157.90 | 161.33 | 157.03 | 160.32 | 300,452 | +0.34(+0.21%) |
Jul 07, 2022 | 157.00 | 161.78 | 156.68 | 159.98 | 287,400 | +4.92(+3.17%) |
Jul 06, 2022 | 155.45 | 157.24 | 154.16 | 155.06 | 412,563 | -0.79(-0.51%) |
Jul 05, 2022 | 154.45 | 157.02 | 153.34 | 155.85 | 438,094 | -2.53(-1.60%) |
Jul 01, 2022 | 155.13 | 159.45 | 155.13 | 158.38 | 295,691 | +2.82(+1.81%) |
Jun 30, 2022 | 154.07 | 155.67 | 149.69 | 155.56 | 305,412 | -2.14(-1.36%) |
Jun 29, 2022 | 157.38 | 158.62 | 154.49 | 157.70 | 263,933 | +0.53(+0.34%) |
Jun 28, 2022 | 161.47 | 165.19 | 157.10 | 157.17 | 305,522 | -2.24(-1.41%) |
Jun 27, 2022 | 161.80 | 161.80 | 157.47 | 159.41 | 261,502 | -2.46(-1.52%) |
Jun 24, 2022 | 155.03 | 162.58 | 155.03 | 161.87 | 425,955 | +9.03(+5.91%) |
Jun 23, 2022 | 157.11 | 157.11 | 151.22 | 152.84 | 241,199 | -2.75(-1.77%) |
Jun 22, 2022 | 154.72 | 156.50 | 153.62 | 155.59 | 488,250 | -2.04(-1.29%) |
Jun 21, 2022 | 153.94 | 157.94 | 152.61 | 157.63 | 488,163 | +6.67(+4.42%) |
Jun 17, 2022 | 150.34 | 152.97 | 147.94 | 150.96 | 718,575 | +1.35(+0.90%) |
Jun 16, 2022 | 155.73 | 156.07 | 148.59 | 149.61 | 294,960 | -11.47(-7.12%) |
Jun 15, 2022 | 160.90 | 163.59 | 158.35 | 161.08 | 249,284 | +1.53(+0.96%) |
Jun 14, 2022 | 158.82 | 161.55 | 158.24 | 159.55 | 322,979 | +0.99(+0.62%) |
Jun 13, 2022 | 164.63 | 165.17 | 157.80 | 158.56 | 357,120 | -12.67(-7.40%) |
Jun 10, 2022 | 170.93 | 173.73 | 168.35 | 171.23 | 341,412 | -1.65(-0.95%) |
Jun 09, 2022 | 179.00 | 179.00 | 172.87 | 172.88 | 431,472 | -4.40(-2.48%) |
Jun 08, 2022 | 173.60 | 178.10 | 171.89 | 177.28 | 285,603 | +3.18(+1.83%) |
Jun 07, 2022 | 167.84 | 174.21 | 167.72 | 174.10 | 262,912 | +3.10(+1.81%) |
Jun 06, 2022 | 172.75 | 173.47 | 170.21 | 171.00 | 191,814 | +0.15(+0.09%) |
Jun 03, 2022 | 171.99 | 172.60 | 169.84 | 170.85 | 191,927 | -2.64(-1.52%) |
Jun 02, 2022 | 172.76 | 173.82 | 169.61 | 173.49 | 320,116 | +3.78(+2.23%) |