Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 166.40 | 167.05 | 164.20 | 164.22 | 2,157,770 | -1.65(-1.00%) |
Aug 30, 2022 | 166.61 | 167.50 | 165.44 | 165.88 | 1,721,229 | -0.97(-0.58%) |
Aug 29, 2022 | 165.85 | 167.97 | 165.48 | 166.85 | 951,376 | +0.21(+0.13%) |
Aug 26, 2022 | 170.03 | 170.25 | 166.60 | 166.63 | 1,272,174 | -3.03(-1.79%) |
Aug 25, 2022 | 168.51 | 169.77 | 167.80 | 169.67 | 1,271,097 | +1.12(+0.66%) |
Aug 24, 2022 | 168.85 | 169.32 | 167.87 | 168.55 | 1,739,103 | +0.05(+0.03%) |
Aug 23, 2022 | 168.46 | 169.17 | 167.78 | 168.50 | 1,594,909 | -0.79(-0.46%) |
Aug 22, 2022 | 168.26 | 170.28 | 167.71 | 169.29 | 1,432,466 | -0.08(-0.05%) |
Aug 19, 2022 | 170.51 | 170.54 | 169.15 | 169.37 | 1,242,964 | -0.65(-0.38%) |
Aug 18, 2022 | 170.82 | 170.98 | 169.26 | 170.02 | 818,822 | -0.29(-0.17%) |
Aug 17, 2022 | 169.34 | 170.58 | 169.08 | 170.31 | 970,424 | +0.47(+0.27%) |
Aug 16, 2022 | 167.35 | 170.52 | 167.10 | 169.84 | 1,600,081 | +2.05(+1.22%) |
Aug 15, 2022 | 166.00 | 167.97 | 165.26 | 167.79 | 1,566,720 | +0.93(+0.56%) |
Aug 12, 2022 | 165.51 | 166.91 | 165.18 | 166.86 | 1,542,492 | +1.94(+1.18%) |
Aug 11, 2022 | 165.17 | 166.00 | 164.56 | 164.91 | 1,275,242 | -0.32(-0.19%) |
Aug 10, 2022 | 166.59 | 167.54 | 164.29 | 165.24 | 1,391,446 | +0.16(+0.10%) |
Aug 09, 2022 | 165.16 | 166.08 | 164.56 | 165.07 | 1,206,108 | +0.39(+0.24%) |
Aug 08, 2022 | 164.67 | 166.31 | 164.22 | 164.68 | 1,526,404 | +0.65(+0.40%) |
Aug 05, 2022 | 163.22 | 164.86 | 161.50 | 164.03 | 1,511,878 | -0.29(-0.18%) |
Aug 04, 2022 | 160.97 | 164.48 | 160.96 | 164.32 | 2,098,641 | +2.87(+1.78%) |
Aug 03, 2022 | 159.40 | 161.91 | 159.08 | 161.46 | 1,441,245 | +2.77(+1.74%) |
Aug 02, 2022 | 158.82 | 159.70 | 157.54 | 158.69 | 1,631,937 | -0.03(-0.02%) |
Aug 01, 2022 | 159.25 | 159.99 | 157.89 | 158.72 | 2,075,330 | -1.16(-0.73%) |
Jul 29, 2022 | 160.31 | 162.16 | 159.57 | 159.88 | 2,130,658 | -0.01(-0.01%) |
Jul 28, 2022 | 155.54 | 160.30 | 155.31 | 159.89 | 1,609,339 | +5.12(+3.31%) |
Jul 27, 2022 | 153.02 | 155.30 | 152.55 | 154.77 | 2,125,859 | +4.17(+2.77%) |
Jul 26, 2022 | 151.37 | 151.96 | 150.37 | 150.60 | 1,816,002 | -0.86(-0.57%) |
Jul 25, 2022 | 150.51 | 152.12 | 149.99 | 151.47 | 1,017,000 | +0.94(+0.63%) |
Jul 22, 2022 | 151.28 | 152.08 | 149.92 | 150.53 | 1,178,691 | -0.31(-0.21%) |
Jul 21, 2022 | 148.91 | 151.26 | 148.09 | 150.84 | 1,411,316 | +2.43(+1.64%) |
Jul 20, 2022 | 148.28 | 148.90 | 147.53 | 148.41 | 1,088,454 | +0.59(+0.40%) |
Jul 19, 2022 | 145.96 | 148.01 | 145.45 | 147.82 | 1,480,482 | +2.79(+1.92%) |
Jul 18, 2022 | 147.86 | 148.12 | 144.57 | 145.03 | 1,289,045 | -2.66(-1.80%) |
Jul 15, 2022 | 148.39 | 148.39 | 146.55 | 147.69 | 1,107,043 | +0.91(+0.62%) |
Jul 14, 2022 | 144.78 | 146.98 | 144.48 | 146.78 | 1,323,717 | +0.62(+0.43%) |
Jul 13, 2022 | 145.37 | 146.89 | 144.77 | 146.15 | 1,204,479 | -0.58(-0.40%) |
Jul 12, 2022 | 147.84 | 149.23 | 146.32 | 146.74 | 1,716,738 | -1.51(-1.02%) |
Jul 11, 2022 | 148.11 | 149.29 | 147.78 | 148.24 | 1,153,755 | -0.18(-0.12%) |
Jul 08, 2022 | 148.99 | 149.40 | 148.02 | 148.42 | 906,873 | -0.78(-0.52%) |
Jul 07, 2022 | 150.00 | 150.78 | 148.84 | 149.19 | 1,156,893 | -0.97(-0.65%) |
Jul 06, 2022 | 147.45 | 151.01 | 146.98 | 150.17 | 1,655,137 | +2.78(+1.89%) |
Jul 05, 2022 | 150.11 | 150.52 | 146.08 | 147.39 | 1,478,583 | -3.84(-2.54%) |
Jul 01, 2022 | 148.59 | 151.58 | 148.47 | 151.23 | 1,566,852 | +2.59(+1.75%) |
Jun 30, 2022 | 145.84 | 149.08 | 145.78 | 148.63 | 1,895,387 | +1.68(+1.14%) |
Jun 29, 2022 | 145.53 | 147.36 | 144.36 | 146.95 | 1,319,515 | +2.30(+1.59%) |
Jun 28, 2022 | 145.82 | 146.58 | 144.34 | 144.65 | 1,187,541 | -0.63(-0.44%) |
Jun 27, 2022 | 145.55 | 146.29 | 144.86 | 145.28 | 1,128,028 | -0.76(-0.52%) |
Jun 24, 2022 | 143.92 | 146.34 | 143.36 | 146.04 | 5,071,329 | +3.03(+2.12%) |
Jun 23, 2022 | 141.44 | 143.35 | 140.97 | 143.01 | 1,397,492 | +2.22(+1.57%) |
Jun 22, 2022 | 139.14 | 142.08 | 138.54 | 140.79 | 1,441,419 | +0.89(+0.64%) |
Jun 21, 2022 | 137.95 | 140.46 | 137.16 | 139.90 | 1,573,760 | +3.25(+2.37%) |
Jun 17, 2022 | 137.42 | 137.93 | 134.94 | 136.65 | 3,404,444 | -1.64(-1.19%) |
Jun 16, 2022 | 139.66 | 140.31 | 137.59 | 138.29 | 1,888,011 | -2.98(-2.11%) |
Jun 15, 2022 | 142.32 | 143.35 | 139.15 | 141.28 | 1,329,655 | -0.20(-0.14%) |
Jun 14, 2022 | 143.07 | 144.43 | 141.05 | 141.48 | 1,435,359 | -2.18(-1.51%) |
Jun 13, 2022 | 144.76 | 146.12 | 142.92 | 143.66 | 1,733,132 | -3.45(-2.34%) |
Jun 10, 2022 | 147.53 | 148.71 | 146.16 | 147.11 | 1,413,883 | -1.89(-1.27%) |
Jun 09, 2022 | 152.26 | 152.82 | 148.92 | 148.99 | 1,077,430 | -3.60(-2.36%) |
Jun 08, 2022 | 154.22 | 154.93 | 152.45 | 152.60 | 1,106,942 | -2.66(-1.71%) |
Jun 07, 2022 | 152.83 | 155.30 | 152.43 | 155.26 | 1,325,150 | +1.81(+1.18%) |
Jun 06, 2022 | 155.45 | 155.61 | 153.28 | 153.45 | 1,266,701 | -1.15(-0.74%) |
Jun 03, 2022 | 153.90 | 154.94 | 153.16 | 154.60 | 1,037,300 | -0.25(-0.16%) |
Jun 02, 2022 | 153.85 | 155.02 | 151.95 | 154.85 | 1,095,811 | +1.46(+0.95%) |