Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 163.06 | 163.30 | 160.17 | 160.32 | 1,197,583 | -1.53(-0.94%) |
Aug 30, 2022 | 162.78 | 163.96 | 160.55 | 161.84 | 955,215 | +0.45(+0.28%) |
Aug 29, 2022 | 160.19 | 162.87 | 159.39 | 161.39 | 597,751 | -0.32(-0.20%) |
Aug 26, 2022 | 167.77 | 168.62 | 161.61 | 161.72 | 675,034 | -5.56(-3.32%) |
Aug 25, 2022 | 166.12 | 168.03 | 165.37 | 167.28 | 850,456 | +1.99(+1.20%) |
Aug 24, 2022 | 165.58 | 166.54 | 164.28 | 165.29 | 616,107 | +1.36(+0.83%) |
Aug 23, 2022 | 165.04 | 165.04 | 162.72 | 163.93 | 742,125 | -1.58(-0.95%) |
Aug 22, 2022 | 166.37 | 167.40 | 165.19 | 165.50 | 939,795 | -2.59(-1.54%) |
Aug 19, 2022 | 170.66 | 170.90 | 167.37 | 168.10 | 923,493 | -3.52(-2.05%) |
Aug 18, 2022 | 172.21 | 172.21 | 170.66 | 171.62 | 849,589 | +0.42(+0.25%) |
Aug 17, 2022 | 170.59 | 172.20 | 170.18 | 171.20 | 985,243 | -2.02(-1.17%) |
Aug 16, 2022 | 172.96 | 174.24 | 172.54 | 173.22 | 1,045,026 | +0.45(+0.26%) |
Aug 15, 2022 | 170.60 | 173.04 | 169.89 | 172.77 | 1,142,516 | +2.42(+1.42%) |
Aug 12, 2022 | 168.80 | 170.53 | 168.20 | 170.36 | 908,344 | +2.90(+1.73%) |
Aug 11, 2022 | 168.82 | 169.19 | 167.18 | 167.46 | 1,189,299 | +0.42(+0.25%) |
Aug 10, 2022 | 163.57 | 167.21 | 162.09 | 167.04 | 1,187,539 | +7.50(+4.70%) |
Aug 09, 2022 | 160.84 | 161.18 | 158.94 | 159.54 | 773,637 | -1.63(-1.01%) |
Aug 08, 2022 | 164.30 | 165.38 | 160.97 | 161.18 | 705,253 | -1.75(-1.08%) |
Aug 05, 2022 | 161.07 | 163.81 | 160.11 | 162.93 | 668,714 | -0.31(-0.19%) |
Aug 04, 2022 | 163.57 | 164.92 | 162.62 | 163.24 | 756,842 | -0.21(-0.13%) |
Aug 03, 2022 | 162.09 | 164.16 | 160.43 | 163.45 | 993,500 | +1.64(+1.01%) |
Aug 02, 2022 | 162.77 | 163.42 | 160.39 | 161.81 | 669,387 | -1.65(-1.01%) |
Aug 01, 2022 | 160.61 | 163.85 | 160.08 | 163.47 | 920,397 | +1.84(+1.14%) |
Jul 29, 2022 | 160.47 | 162.35 | 159.57 | 161.63 | 1,032,787 | +2.15(+1.35%) |
Jul 28, 2022 | 157.80 | 160.46 | 156.03 | 159.48 | 1,173,080 | +2.28(+1.45%) |
Jul 27, 2022 | 153.95 | 157.77 | 152.66 | 157.20 | 1,513,892 | +2.22(+1.43%) |
Jul 26, 2022 | 157.38 | 158.28 | 151.79 | 154.97 | 1,381,238 | -4.31(-2.70%) |
Jul 25, 2022 | 159.34 | 159.78 | 157.42 | 159.28 | 939,454 | -0.22(-0.13%) |
Jul 22, 2022 | 160.81 | 161.41 | 158.22 | 159.50 | 871,561 | -0.34(-0.21%) |
Jul 21, 2022 | 156.57 | 160.04 | 155.08 | 159.84 | 1,041,061 | +3.86(+2.47%) |
Jul 20, 2022 | 155.30 | 156.38 | 154.18 | 155.98 | 1,315,626 | +1.56(+1.01%) |
Jul 19, 2022 | 150.66 | 154.94 | 149.91 | 154.42 | 1,255,405 | +5.96(+4.01%) |
Jul 18, 2022 | 153.04 | 154.13 | 147.81 | 148.46 | 1,233,416 | -3.40(-2.24%) |
Jul 15, 2022 | 153.04 | 153.41 | 151.05 | 151.85 | 1,003,051 | +1.44(+0.96%) |
Jul 14, 2022 | 149.41 | 150.71 | 147.73 | 150.41 | 892,332 | -1.86(-1.22%) |
Jul 13, 2022 | 150.61 | 153.37 | 149.54 | 152.27 | 1,270,474 | -2.12(-1.38%) |
Jul 12, 2022 | 150.75 | 155.13 | 150.75 | 154.40 | 1,979,080 | +3.44(+2.28%) |
Jul 11, 2022 | 150.99 | 152.40 | 150.35 | 150.96 | 750,905 | -1.31(-0.86%) |
Jul 08, 2022 | 154.88 | 155.56 | 150.94 | 152.27 | 810,889 | -3.21(-2.06%) |
Jul 07, 2022 | 155.97 | 158.04 | 153.94 | 155.48 | 1,096,708 | -0.49(-0.31%) |
Jul 06, 2022 | 155.84 | 158.07 | 153.50 | 155.97 | 1,780,447 | +1.34(+0.87%) |
Jul 05, 2022 | 151.68 | 154.67 | 149.09 | 154.63 | 1,467,265 | +0.34(+0.22%) |
Jul 01, 2022 | 150.20 | 154.46 | 149.81 | 154.29 | 1,159,732 | +3.83(+2.54%) |
Jun 30, 2022 | 148.38 | 151.57 | 146.67 | 150.46 | 1,371,885 | +0.28(+0.19%) |
Jun 29, 2022 | 150.04 | 150.89 | 147.99 | 150.18 | 866,358 | +0.17(+0.11%) |
Jun 28, 2022 | 154.08 | 155.20 | 149.74 | 150.01 | 922,335 | -3.53(-2.30%) |
Jun 27, 2022 | 155.62 | 155.95 | 152.57 | 153.55 | 1,389,827 | -2.68(-1.72%) |
Jun 24, 2022 | 151.85 | 156.31 | 151.85 | 156.23 | 1,529,609 | +5.25(+3.47%) |
Jun 23, 2022 | 148.04 | 151.28 | 147.97 | 150.98 | 1,319,836 | +2.98(+2.02%) |
Jun 22, 2022 | 143.21 | 149.78 | 143.13 | 148.00 | 1,208,690 | +2.59(+1.78%) |
Jun 21, 2022 | 146.78 | 146.78 | 144.62 | 145.40 | 1,425,710 | +0.41(+0.28%) |
Jun 17, 2022 | 143.21 | 146.69 | 140.88 | 144.99 | 2,791,607 | +2.98(+2.10%) |
Jun 16, 2022 | 142.07 | 143.21 | 140.24 | 142.01 | 1,464,928 | -4.30(-2.94%) |
Jun 15, 2022 | 148.34 | 149.96 | 144.47 | 146.31 | 1,049,821 | -0.23(-0.16%) |
Jun 14, 2022 | 148.18 | 149.39 | 144.98 | 146.54 | 1,141,777 | -2.45(-1.64%) |
Jun 13, 2022 | 151.40 | 152.56 | 148.39 | 148.99 | 1,170,100 | -5.80(-3.75%) |
Jun 10, 2022 | 156.49 | 157.81 | 154.52 | 154.79 | 1,142,613 | -5.82(-3.62%) |
Jun 09, 2022 | 160.02 | 162.76 | 159.84 | 160.61 | 1,236,272 | -0.27(-0.17%) |
Jun 08, 2022 | 164.36 | 165.42 | 160.36 | 160.89 | 1,172,564 | -5.58(-3.35%) |
Jun 07, 2022 | 163.42 | 167.32 | 162.83 | 166.47 | 1,212,796 | +0.87(+0.52%) |
Jun 06, 2022 | 167.26 | 168.70 | 165.36 | 165.60 | 984,888 | -0.62(-0.38%) |
Jun 03, 2022 | 167.05 | 170.28 | 165.84 | 166.22 | 1,032,988 | -2.60(-1.54%) |
Jun 02, 2022 | 163.34 | 168.90 | 163.15 | 168.82 | 1,520,233 | +10.00(+6.30%) |