Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 172.49 | 172.49 | 170.62 | 170.78 | 3,070 | -0.91(-0.53%) |
Aug 30, 2022 | 173.72 | 173.72 | 171.59 | 171.68 | 9,389 | -1.44(-0.83%) |
Aug 29, 2022 | 174.62 | 175.34 | 173.13 | 173.13 | 56,061 | -3.34(-1.90%) |
Aug 26, 2022 | 180.36 | 180.36 | 176.39 | 176.47 | 2,985 | -4.23(-2.34%) |
Aug 25, 2022 | 179.71 | 180.70 | 179.02 | 180.70 | 16,112 | +1.19(+0.66%) |
Aug 24, 2022 | 179.11 | 180.21 | 179.01 | 179.51 | 9,207 | +0.07(+0.04%) |
Aug 23, 2022 | 180.46 | 180.46 | 178.96 | 179.44 | 22,497 | -1.73(-0.95%) |
Aug 22, 2022 | 181.83 | 182.13 | 180.95 | 181.16 | 3,786 | -1.87(-1.02%) |
Aug 19, 2022 | 181.19 | 183.74 | 181.19 | 183.04 | 8,238 | +1.31(+0.72%) |
Aug 18, 2022 | 183.14 | 183.14 | 180.86 | 181.73 | 5,074 | -1.20(-0.66%) |
Aug 17, 2022 | 182.90 | 183.97 | 182.61 | 182.93 | 4,403 | -1.11(-0.61%) |
Aug 16, 2022 | 183.50 | 184.62 | 183.43 | 184.04 | 4,451 | -0.36(-0.19%) |
Aug 15, 2022 | 183.98 | 184.43 | 183.54 | 184.40 | 8,690 | -0.34(-0.18%) |
Aug 12, 2022 | 182.88 | 184.88 | 182.88 | 184.74 | 3,560 | +2.13(+1.17%) |
Aug 11, 2022 | 183.79 | 185.44 | 182.55 | 182.61 | 7,797 | -2.91(-1.57%) |
Aug 10, 2022 | 184.94 | 185.52 | 184.60 | 185.52 | 5,670 | +2.07(+1.13%) |
Aug 09, 2022 | 183.71 | 183.85 | 183.15 | 183.45 | 14,247 | -0.59(-0.32%) |
Aug 08, 2022 | 183.52 | 184.86 | 183.25 | 184.04 | 3,094 | +0.81(+0.44%) |
Aug 05, 2022 | 181.30 | 183.34 | 181.30 | 183.23 | 7,484 | +0.52(+0.29%) |
Aug 04, 2022 | 184.04 | 184.04 | 182.54 | 182.71 | 20,988 | -0.32(-0.17%) |
Aug 03, 2022 | 182.81 | 183.03 | 182.28 | 183.03 | 21,793 | +0.71(+0.39%) |
Aug 02, 2022 | 182.88 | 185.06 | 182.21 | 182.32 | 19,834 | -0.59(-0.32%) |
Aug 01, 2022 | 184.34 | 185.13 | 182.91 | 182.91 | 24,704 | -1.82(-0.99%) |
Jul 29, 2022 | 185.15 | 185.15 | 183.65 | 184.73 | 7,246 | -0.81(-0.43%) |
Jul 28, 2022 | 185.62 | 187.44 | 182.28 | 185.54 | 8,577 | -0.52(-0.28%) |
Jul 27, 2022 | 184.87 | 186.45 | 184.41 | 186.06 | 4,712 | +0.55(+0.30%) |
Jul 26, 2022 | 183.99 | 185.78 | 183.99 | 185.51 | 9,897 | +1.27(+0.69%) |
Jul 25, 2022 | 183.57 | 184.41 | 183.44 | 184.24 | 70,736 | +0.42(+0.23%) |
Jul 22, 2022 | 184.37 | 184.69 | 183.37 | 183.82 | 4,351 | -0.73(-0.39%) |
Jul 21, 2022 | 182.46 | 184.55 | 182.46 | 184.55 | 3,956 | +1.33(+0.72%) |
Jul 20, 2022 | 184.76 | 184.76 | 182.67 | 183.22 | 15,104 | -1.32(-0.72%) |
Jul 19, 2022 | 184.40 | 185.54 | 184.40 | 184.54 | 26,398 | +1.58(+0.86%) |
Jul 18, 2022 | 187.56 | 187.56 | 182.96 | 182.96 | 2,942 | -3.30(-1.77%) |
Jul 15, 2022 | 185.76 | 186.45 | 185.35 | 186.26 | 8,605 | +2.18(+1.18%) |
Jul 14, 2022 | 182.30 | 184.33 | 182.19 | 184.08 | 8,112 | -0.49(-0.27%) |
Jul 13, 2022 | 184.65 | 185.45 | 184.25 | 184.58 | 7,924 | -1.40(-0.75%) |
Jul 12, 2022 | 188.04 | 188.04 | 185.00 | 185.97 | 63,235 | -1.89(-1.01%) |
Jul 11, 2022 | 188.18 | 188.95 | 187.75 | 187.87 | 29,788 | -1.38(-0.73%) |
Jul 08, 2022 | 189.27 | 190.62 | 188.20 | 189.24 | 12,272 | -0.37(-0.19%) |
Jul 07, 2022 | 188.83 | 189.92 | 188.83 | 189.61 | 7,783 | +1.12(+0.60%) |
Jul 06, 2022 | 188.01 | 189.15 | 187.25 | 188.49 | 18,891 | +0.87(+0.46%) |
Jul 05, 2022 | 186.17 | 187.61 | 183.72 | 187.61 | 41,803 | -0.11(-0.06%) |
Jul 01, 2022 | 185.87 | 187.94 | 184.24 | 187.72 | 86,833 | +1.90(+1.02%) |
Jun 30, 2022 | 185.11 | 186.66 | 184.03 | 185.82 | 21,267 | +0.17(+0.09%) |
Jun 29, 2022 | 185.81 | 186.28 | 185.09 | 185.65 | 43,228 | +0.62(+0.34%) |
Jun 28, 2022 | 189.55 | 189.55 | 184.85 | 185.02 | 5,902 | -4.49(-2.37%) |
Jun 27, 2022 | 188.81 | 190.20 | 188.81 | 189.51 | 15,387 | +1.16(+0.62%) |
Jun 24, 2022 | 185.55 | 188.55 | 185.55 | 188.35 | 72,683 | +3.97(+2.15%) |
Jun 23, 2022 | 180.89 | 184.51 | 180.89 | 184.38 | 16,708 | +4.39(+2.44%) |
Jun 22, 2022 | 180.32 | 181.08 | 179.99 | 179.99 | 13,097 | +2.30(+1.30%) |
Jun 21, 2022 | 175.16 | 178.55 | 175.16 | 177.69 | 6,535 | +3.84(+2.21%) |
Jun 17, 2022 | 173.81 | 175.22 | 173.68 | 173.85 | 26,288 | +0.82(+0.48%) |
Jun 16, 2022 | 172.08 | 173.04 | 171.96 | 173.03 | 13,116 | -2.80(-1.59%) |
Jun 15, 2022 | 174.73 | 176.87 | 173.82 | 175.83 | 13,677 | +2.37(+1.37%) |
Jun 14, 2022 | 175.13 | 175.13 | 172.58 | 173.46 | 84,114 | -1.29(-0.74%) |
Jun 13, 2022 | 177.11 | 177.25 | 174.63 | 174.75 | 33,169 | -5.58(-3.10%) |
Jun 10, 2022 | 182.70 | 182.70 | 180.09 | 180.33 | 11,542 | -4.18(-2.26%) |
Jun 09, 2022 | 188.04 | 188.30 | 184.51 | 184.51 | 9,618 | -4.25(-2.25%) |
Jun 08, 2022 | 189.02 | 190.58 | 188.30 | 188.76 | 10,954 | -1.45(-0.76%) |
Jun 07, 2022 | 186.28 | 190.21 | 186.28 | 190.21 | 6,012 | +3.17(+1.69%) |
Jun 06, 2022 | 188.09 | 188.51 | 186.94 | 187.04 | 10,013 | -0.33(-0.18%) |
Jun 03, 2022 | 185.71 | 188.02 | 185.71 | 187.37 | 12,773 | +0.11(+0.06%) |
Jun 02, 2022 | 185.91 | 187.26 | 182.91 | 187.26 | 10,958 | +1.00(+0.54%) |