Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 154.97 | 155.27 | 153.11 | 153.17 | 9,207,059 | -1.03(-0.67%) |
Aug 30, 2022 | 155.03 | 155.26 | 153.83 | 154.21 | 7,344,533 | -0.54(-0.35%) |
Aug 29, 2022 | 155.20 | 155.55 | 153.82 | 154.75 | 5,542,898 | -1.21(-0.77%) |
Aug 26, 2022 | 158.98 | 159.02 | 155.88 | 155.96 | 5,969,442 | -2.71(-1.71%) |
Aug 25, 2022 | 157.55 | 158.76 | 156.36 | 158.67 | 5,981,457 | +1.47(+0.94%) |
Aug 24, 2022 | 158.13 | 158.16 | 156.72 | 157.20 | 5,987,162 | -0.52(-0.33%) |
Aug 23, 2022 | 158.55 | 159.28 | 157.41 | 157.72 | 5,863,704 | -1.39(-0.87%) |
Aug 22, 2022 | 160.35 | 160.37 | 158.71 | 159.11 | 5,753,791 | -0.56(-0.35%) |
Aug 19, 2022 | 157.58 | 160.43 | 157.49 | 159.67 | 8,619,480 | +2.40(+1.52%) |
Aug 18, 2022 | 158.13 | 158.72 | 156.48 | 157.27 | 8,830,937 | -0.76(-0.48%) |
Aug 17, 2022 | 156.93 | 158.96 | 156.93 | 158.04 | 7,974,471 | +0.01(+0.01%) |
Aug 16, 2022 | 156.41 | 158.67 | 156.17 | 158.03 | 7,903,598 | +1.40(+0.89%) |
Aug 15, 2022 | 156.55 | 157.25 | 155.72 | 156.63 | 10,679,853 | +0.75(+0.48%) |
Aug 12, 2022 | 158.00 | 158.38 | 155.74 | 155.89 | 15,933,151 | -1.74(-1.10%) |
Aug 11, 2022 | 158.92 | 160.27 | 157.47 | 157.62 | 9,891,322 | -3.33(-2.07%) |
Aug 10, 2022 | 161.28 | 161.49 | 159.88 | 160.95 | 5,936,476 | +0.46(+0.29%) |
Aug 09, 2022 | 160.83 | 161.37 | 160.06 | 160.49 | 5,865,818 | -0.02(-0.01%) |
Aug 08, 2022 | 161.54 | 161.71 | 159.79 | 160.51 | 4,910,128 | -0.86(-0.53%) |
Aug 05, 2022 | 161.54 | 161.76 | 160.12 | 161.37 | 5,551,727 | -0.64(-0.40%) |
Aug 04, 2022 | 164.85 | 165.12 | 161.83 | 162.01 | 6,000,626 | -2.64(-1.60%) |
Aug 03, 2022 | 162.72 | 165.28 | 161.99 | 164.65 | 5,311,778 | +1.57(+0.97%) |
Aug 02, 2022 | 165.04 | 165.50 | 162.89 | 163.07 | 6,143,760 | -0.93(-0.57%) |
Aug 01, 2022 | 164.25 | 165.18 | 163.66 | 164.00 | 5,791,192 | -0.58(-0.35%) |
Jul 29, 2022 | 163.89 | 164.89 | 163.06 | 164.58 | 6,843,610 | +0.30(+0.18%) |
Jul 28, 2022 | 163.52 | 166.06 | 161.68 | 164.28 | 5,845,252 | +0.94(+0.58%) |
Jul 27, 2022 | 162.80 | 164.18 | 161.38 | 163.34 | 4,937,568 | -0.45(-0.28%) |
Jul 26, 2022 | 162.73 | 165.01 | 162.67 | 163.79 | 4,798,664 | +1.15(+0.71%) |
Jul 25, 2022 | 162.32 | 163.12 | 161.94 | 162.64 | 4,704,712 | +0.32(+0.20%) |
Jul 22, 2022 | 161.83 | 162.67 | 161.32 | 162.32 | 4,514,127 | +0.76(+0.47%) |
Jul 21, 2022 | 160.37 | 161.63 | 160.10 | 161.55 | 6,074,865 | +0.56(+0.35%) |
Jul 20, 2022 | 162.39 | 162.72 | 160.09 | 160.99 | 7,905,015 | -0.92(-0.57%) |
Jul 19, 2022 | 166.29 | 166.68 | 160.21 | 161.91 | 14,055,921 | -2.39(-1.46%) |
Jul 18, 2022 | 167.62 | 168.04 | 164.00 | 164.31 | 8,060,679 | -3.77(-2.24%) |
Jul 15, 2022 | 167.59 | 168.34 | 166.50 | 168.08 | 6,034,825 | +2.41(+1.45%) |
Jul 14, 2022 | 162.70 | 165.99 | 162.48 | 165.67 | 5,683,293 | +0.23(+0.14%) |
Jul 13, 2022 | 165.66 | 166.29 | 164.56 | 165.45 | 5,610,178 | -0.39(-0.23%) |
Jul 12, 2022 | 167.84 | 168.29 | 165.22 | 165.84 | 4,993,217 | -2.36(-1.40%) |
Jul 11, 2022 | 167.58 | 168.82 | 167.41 | 168.19 | 3,865,471 | +0.07(+0.04%) |
Jul 08, 2022 | 168.17 | 169.74 | 167.65 | 168.13 | 4,059,582 | -0.21(-0.12%) |
Jul 07, 2022 | 167.73 | 168.92 | 167.40 | 168.33 | 6,087,203 | +0.19(+0.11%) |
Jul 06, 2022 | 167.93 | 169.22 | 167.31 | 168.15 | 5,657,763 | +0.15(+0.09%) |
Jul 05, 2022 | 168.65 | 168.92 | 164.66 | 167.99 | 6,025,346 | -1.30(-0.77%) |
Jul 01, 2022 | 167.34 | 169.48 | 166.63 | 169.30 | 5,852,547 | +1.90(+1.13%) |
Jun 30, 2022 | 166.79 | 168.14 | 165.06 | 167.40 | 11,432,413 | +0.49(+0.29%) |
Jun 29, 2022 | 167.13 | 168.15 | 166.38 | 166.91 | 7,544,219 | +0.05(+0.03%) |
Jun 28, 2022 | 171.79 | 172.55 | 166.27 | 166.86 | 9,836,658 | -4.88(-2.84%) |
Jun 27, 2022 | 171.29 | 172.91 | 171.16 | 171.75 | 6,265,798 | -0.16(-0.09%) |
Jun 24, 2022 | 170.48 | 172.13 | 169.73 | 171.91 | 9,940,622 | +2.48(+1.46%) |
Jun 23, 2022 | 166.92 | 169.57 | 166.47 | 169.43 | 10,840,740 | +3.70(+2.23%) |
Jun 22, 2022 | 162.20 | 167.79 | 161.91 | 165.73 | 11,232,932 | +2.57(+1.58%) |
Jun 21, 2022 | 161.03 | 163.96 | 159.90 | 163.16 | 8,725,797 | +3.35(+2.10%) |
Jun 17, 2022 | 160.91 | 162.39 | 159.60 | 159.81 | 13,240,682 | -0.58(-0.36%) |
Jun 16, 2022 | 158.81 | 160.52 | 157.88 | 160.39 | 7,482,556 | +0.08(+0.05%) |
Jun 15, 2022 | 159.98 | 161.68 | 159.05 | 160.31 | 8,267,125 | +1.70(+1.07%) |
Jun 14, 2022 | 161.32 | 161.37 | 157.73 | 158.61 | 7,546,388 | -2.47(-1.53%) |
Jun 13, 2022 | 160.39 | 162.44 | 160.39 | 161.08 | 8,479,927 | -1.64(-1.01%) |
Jun 10, 2022 | 162.36 | 164.06 | 160.90 | 162.72 | 7,049,367 | -1.09(-0.67%) |
Jun 09, 2022 | 167.12 | 168.47 | 163.75 | 163.82 | 5,843,056 | -3.37(-2.01%) |
Jun 08, 2022 | 167.96 | 169.23 | 166.73 | 167.18 | 4,594,750 | -1.00(-0.59%) |
Jun 07, 2022 | 166.90 | 169.09 | 166.35 | 168.18 | 5,776,825 | +1.83(+1.10%) |
Jun 06, 2022 | 167.12 | 168.33 | 165.97 | 166.35 | 5,711,781 | -0.02(-0.01%) |
Jun 03, 2022 | 166.99 | 168.50 | 166.12 | 166.37 | 4,489,901 | -0.69(-0.41%) |
Jun 02, 2022 | 167.62 | 167.68 | 164.65 | 167.06 | 9,189,543 | -0.53(-0.32%) |