Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 186.19 | 186.60 | 182.28 | 183.09 | 1,086,387 | -2.16(-1.16%) |
Aug 30, 2022 | 189.17 | 189.56 | 183.94 | 185.25 | 704,895 | -3.92(-2.07%) |
Aug 29, 2022 | 189.34 | 190.06 | 188.00 | 189.17 | 676,212 | -1.66(-0.87%) |
Aug 26, 2022 | 194.15 | 194.93 | 189.87 | 190.83 | 560,258 | -3.33(-1.71%) |
Aug 25, 2022 | 191.59 | 194.37 | 191.03 | 194.15 | 689,297 | +2.82(+1.47%) |
Aug 24, 2022 | 189.96 | 193.47 | 189.81 | 191.34 | 599,336 | +1.88(+0.99%) |
Aug 23, 2022 | 191.92 | 192.01 | 187.97 | 189.46 | 800,915 | -3.11(-1.62%) |
Aug 22, 2022 | 193.56 | 194.43 | 191.70 | 192.57 | 621,874 | -2.42(-1.24%) |
Aug 19, 2022 | 196.24 | 196.24 | 194.18 | 194.99 | 600,283 | -1.34(-0.69%) |
Aug 18, 2022 | 199.15 | 199.48 | 195.58 | 196.34 | 647,021 | -1.79(-0.90%) |
Aug 17, 2022 | 194.79 | 199.28 | 194.43 | 198.12 | 810,198 | +2.13(+1.09%) |
Aug 16, 2022 | 195.78 | 197.24 | 194.66 | 196.00 | 614,763 | -0.97(-0.49%) |
Aug 15, 2022 | 194.78 | 197.01 | 194.38 | 196.96 | 768,179 | +1.69(+0.86%) |
Aug 12, 2022 | 192.18 | 195.52 | 191.69 | 195.28 | 756,244 | +4.16(+2.17%) |
Aug 11, 2022 | 191.43 | 192.99 | 189.91 | 191.12 | 639,947 | +0.56(+0.29%) |
Aug 10, 2022 | 189.75 | 190.72 | 188.02 | 190.56 | 798,734 | +3.16(+1.69%) |
Aug 09, 2022 | 185.15 | 187.45 | 183.18 | 187.40 | 748,953 | +2.81(+1.52%) |
Aug 08, 2022 | 182.74 | 184.83 | 181.95 | 184.59 | 610,845 | +2.89(+1.59%) |
Aug 05, 2022 | 178.46 | 182.02 | 177.35 | 181.70 | 615,554 | +1.81(+1.01%) |
Aug 04, 2022 | 179.19 | 181.01 | 177.16 | 179.88 | 700,948 | +0.84(+0.47%) |
Aug 03, 2022 | 175.05 | 182.38 | 174.59 | 179.04 | 1,339,163 | +6.76(+3.92%) |
Aug 02, 2022 | 174.15 | 175.02 | 171.79 | 172.28 | 936,899 | -1.85(-1.06%) |
Aug 01, 2022 | 173.27 | 174.41 | 171.36 | 174.13 | 671,996 | -0.47(-0.27%) |
Jul 29, 2022 | 173.37 | 175.42 | 172.28 | 174.60 | 772,391 | +1.27(+0.73%) |
Jul 28, 2022 | 167.99 | 173.67 | 167.87 | 173.33 | 609,568 | +6.57(+3.94%) |
Jul 27, 2022 | 164.93 | 166.90 | 163.69 | 166.76 | 446,326 | +1.74(+1.06%) |
Jul 26, 2022 | 164.30 | 165.54 | 163.23 | 165.02 | 351,663 | +1.00(+0.61%) |
Jul 25, 2022 | 163.57 | 164.59 | 162.66 | 164.03 | 539,278 | +0.12(+0.07%) |
Jul 22, 2022 | 162.62 | 165.02 | 161.91 | 163.91 | 589,822 | +2.28(+1.41%) |
Jul 21, 2022 | 159.49 | 161.66 | 158.37 | 161.62 | 481,266 | +2.43(+1.53%) |
Jul 20, 2022 | 158.68 | 161.20 | 158.05 | 159.19 | 285,926 | +0.62(+0.39%) |
Jul 19, 2022 | 156.56 | 159.13 | 155.92 | 158.57 | 443,185 | +3.24(+2.09%) |
Jul 18, 2022 | 157.23 | 157.93 | 154.56 | 155.33 | 443,070 | -0.89(-0.57%) |
Jul 15, 2022 | 156.40 | 157.91 | 154.47 | 156.22 | 438,057 | +1.93(+1.25%) |
Jul 14, 2022 | 151.23 | 155.45 | 150.25 | 154.29 | 389,479 | -0.14(-0.09%) |
Jul 13, 2022 | 152.45 | 155.83 | 151.74 | 154.43 | 361,257 | +0.57(+0.37%) |
Jul 12, 2022 | 157.12 | 158.68 | 152.40 | 153.86 | 547,600 | -4.64(-2.93%) |
Jul 11, 2022 | 158.33 | 161.00 | 158.02 | 158.50 | 391,241 | -0.97(-0.61%) |
Jul 08, 2022 | 159.16 | 160.55 | 158.29 | 159.47 | 273,492 | +0.03(+0.02%) |
Jul 07, 2022 | 161.21 | 162.15 | 158.74 | 159.44 | 377,025 | -1.10(-0.69%) |
Jul 06, 2022 | 159.18 | 161.84 | 158.05 | 160.54 | 513,847 | +2.20(+1.39%) |
Jul 05, 2022 | 159.30 | 159.30 | 154.48 | 158.34 | 412,615 | -2.31(-1.44%) |
Jul 01, 2022 | 157.55 | 161.36 | 157.28 | 160.66 | 541,088 | +3.93(+2.50%) |
Jun 30, 2022 | 156.56 | 159.87 | 155.37 | 156.73 | 801,622 | -0.77(-0.49%) |
Jun 29, 2022 | 156.68 | 158.16 | 156.18 | 157.50 | 459,388 | -0.06(-0.04%) |
Jun 28, 2022 | 159.49 | 161.76 | 157.16 | 157.56 | 508,027 | -0.88(-0.55%) |
Jun 27, 2022 | 158.60 | 160.25 | 157.12 | 158.44 | 603,986 | -0.37(-0.23%) |
Jun 24, 2022 | 156.41 | 159.00 | 154.39 | 158.80 | 847,830 | +4.14(+2.67%) |
Jun 23, 2022 | 152.59 | 155.89 | 152.59 | 154.67 | 771,939 | +2.97(+1.96%) |
Jun 22, 2022 | 149.51 | 153.98 | 148.45 | 151.70 | 915,885 | +2.62(+1.76%) |
Jun 21, 2022 | 147.33 | 151.04 | 146.99 | 149.08 | 659,812 | +2.16(+1.47%) |
Jun 17, 2022 | 148.69 | 150.17 | 146.17 | 146.92 | 1,398,857 | -0.43(-0.29%) |
Jun 16, 2022 | 145.30 | 149.22 | 145.20 | 147.35 | 746,959 | -1.44(-0.97%) |
Jun 15, 2022 | 147.71 | 151.20 | 147.14 | 148.79 | 1,151,646 | +2.54(+1.74%) |
Jun 14, 2022 | 146.14 | 148.12 | 144.37 | 146.25 | 863,701 | +0.71(+0.49%) |
Jun 13, 2022 | 148.47 | 150.96 | 144.80 | 145.54 | 842,805 | -6.80(-4.46%) |
Jun 10, 2022 | 152.86 | 155.45 | 151.69 | 152.34 | 937,861 | -2.20(-1.42%) |
Jun 09, 2022 | 156.48 | 159.28 | 154.44 | 154.54 | 646,713 | -2.54(-1.62%) |
Jun 08, 2022 | 163.31 | 164.33 | 156.23 | 157.07 | 936,173 | -7.25(-4.41%) |
Jun 07, 2022 | 159.18 | 164.64 | 157.91 | 164.32 | 1,095,004 | +4.53(+2.83%) |
Jun 06, 2022 | 164.02 | 164.24 | 159.70 | 159.79 | 701,896 | -2.93(-1.80%) |
Jun 03, 2022 | 162.49 | 164.97 | 161.14 | 162.72 | 529,786 | -1.40(-0.85%) |
Jun 02, 2022 | 162.77 | 164.25 | 159.59 | 164.12 | 640,503 | +1.08(+0.66%) |