Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 187.85 | 188.76 | 184.63 | 186.01 | 649,908 | -1.03(-0.55%) |
Aug 30, 2022 | 190.24 | 191.03 | 186.00 | 187.03 | 523,619 | -2.26(-1.19%) |
Aug 29, 2022 | 192.92 | 193.91 | 189.25 | 189.29 | 484,669 | -4.98(-2.56%) |
Aug 26, 2022 | 204.27 | 205.07 | 194.21 | 194.27 | 573,789 | -10.44(-5.10%) |
Aug 25, 2022 | 204.17 | 204.91 | 202.00 | 204.71 | 456,249 | +1.82(+0.90%) |
Aug 24, 2022 | 200.85 | 203.66 | 199.68 | 202.88 | 370,474 | +1.33(+0.66%) |
Aug 23, 2022 | 204.05 | 204.73 | 201.47 | 201.55 | 453,934 | -3.15(-1.54%) |
Aug 22, 2022 | 203.39 | 205.39 | 202.07 | 204.71 | 654,419 | -0.96(-0.46%) |
Aug 19, 2022 | 208.49 | 208.55 | 204.37 | 205.66 | 708,007 | -4.03(-1.92%) |
Aug 18, 2022 | 211.38 | 211.54 | 209.50 | 209.69 | 334,674 | -1.22(-0.58%) |
Aug 17, 2022 | 210.65 | 211.91 | 208.83 | 210.91 | 627,942 | -1.94(-0.91%) |
Aug 16, 2022 | 213.87 | 215.30 | 211.90 | 212.85 | 595,495 | -4.19(-1.93%) |
Aug 15, 2022 | 216.59 | 219.79 | 216.42 | 217.04 | 357,107 | -2.06(-0.94%) |
Aug 12, 2022 | 215.44 | 219.24 | 215.44 | 219.10 | 606,041 | +3.97(+1.85%) |
Aug 11, 2022 | 217.57 | 217.57 | 213.61 | 215.13 | 589,782 | -1.24(-0.57%) |
Aug 10, 2022 | 213.69 | 217.31 | 213.67 | 216.37 | 622,800 | +7.14(+3.41%) |
Aug 09, 2022 | 210.02 | 210.02 | 206.95 | 209.23 | 451,526 | -0.78(-0.37%) |
Aug 08, 2022 | 210.81 | 212.19 | 208.15 | 210.01 | 362,192 | +0.64(+0.31%) |
Aug 05, 2022 | 207.77 | 209.65 | 206.71 | 209.37 | 719,192 | -1.32(-0.63%) |
Aug 04, 2022 | 210.12 | 211.52 | 207.56 | 210.69 | 614,679 | +0.77(+0.37%) |
Aug 03, 2022 | 204.58 | 210.16 | 204.58 | 209.92 | 545,830 | +6.60(+3.25%) |
Aug 02, 2022 | 206.09 | 207.74 | 203.07 | 203.31 | 990,714 | -4.41(-2.12%) |
Aug 01, 2022 | 204.11 | 208.48 | 203.06 | 207.72 | 787,974 | +1.84(+0.90%) |
Jul 29, 2022 | 204.25 | 206.45 | 202.09 | 205.88 | 626,673 | +1.39(+0.68%) |
Jul 28, 2022 | 196.51 | 205.30 | 195.94 | 204.49 | 858,679 | +8.98(+4.59%) |
Jul 27, 2022 | 192.27 | 196.39 | 189.12 | 195.51 | 736,433 | +5.11(+2.69%) |
Jul 26, 2022 | 193.15 | 194.11 | 189.37 | 190.40 | 655,762 | -4.89(-2.50%) |
Jul 25, 2022 | 197.49 | 199.74 | 194.15 | 195.28 | 765,790 | -2.65(-1.34%) |
Jul 22, 2022 | 198.12 | 199.18 | 195.61 | 197.93 | 584,865 | +0.28(+0.14%) |
Jul 21, 2022 | 199.07 | 200.92 | 191.99 | 197.65 | 1,240,851 | -4.54(-2.25%) |
Jul 20, 2022 | 198.33 | 202.85 | 197.49 | 202.19 | 1,164,673 | +4.11(+2.07%) |
Jul 19, 2022 | 191.06 | 198.24 | 190.12 | 198.08 | 718,053 | +9.19(+4.87%) |
Jul 18, 2022 | 190.72 | 191.68 | 187.96 | 188.89 | 462,775 | -0.74(-0.39%) |
Jul 15, 2022 | 188.84 | 190.38 | 187.18 | 189.63 | 466,461 | +2.96(+1.58%) |
Jul 14, 2022 | 179.23 | 187.20 | 178.80 | 186.67 | 646,967 | +4.72(+2.59%) |
Jul 13, 2022 | 180.58 | 183.85 | 178.40 | 181.95 | 393,984 | -2.51(-1.36%) |
Jul 12, 2022 | 186.97 | 189.01 | 183.63 | 184.46 | 749,680 | -2.47(-1.32%) |
Jul 11, 2022 | 187.06 | 187.68 | 185.66 | 186.94 | 334,056 | -0.75(-0.40%) |
Jul 08, 2022 | 187.25 | 188.84 | 185.14 | 187.69 | 406,840 | -0.53(-0.28%) |
Jul 07, 2022 | 186.08 | 188.46 | 185.47 | 188.22 | 740,961 | +2.05(+1.10%) |
Jul 06, 2022 | 184.76 | 186.71 | 183.09 | 186.17 | 620,351 | +2.86(+1.56%) |
Jul 05, 2022 | 181.24 | 184.04 | 178.87 | 183.31 | 658,395 | -0.53(-0.29%) |
Jul 01, 2022 | 180.51 | 184.76 | 179.65 | 183.84 | 705,805 | +3.72(+2.06%) |
Jun 30, 2022 | 175.64 | 181.11 | 173.82 | 180.13 | 1,629,452 | +2.57(+1.45%) |
Jun 29, 2022 | 177.33 | 178.42 | 174.12 | 177.56 | 610,654 | +0.69(+0.39%) |
Jun 28, 2022 | 182.08 | 183.95 | 176.23 | 176.87 | 670,394 | -5.39(-2.96%) |
Jun 27, 2022 | 182.41 | 184.12 | 180.70 | 182.25 | 521,085 | +0.11(+0.06%) |
Jun 24, 2022 | 181.56 | 183.83 | 181.02 | 182.15 | 820,155 | +2.45(+1.37%) |
Jun 23, 2022 | 179.93 | 180.52 | 176.68 | 179.69 | 889,500 | +1.55(+0.87%) |
Jun 22, 2022 | 172.06 | 178.62 | 170.27 | 178.15 | 1,087,777 | +5.37(+3.11%) |
Jun 21, 2022 | 173.27 | 175.38 | 172.35 | 172.78 | 1,056,222 | +2.17(+1.27%) |
Jun 17, 2022 | 167.87 | 171.89 | 167.75 | 170.61 | 1,522,873 | +2.73(+1.63%) |
Jun 16, 2022 | 171.11 | 172.09 | 166.79 | 167.88 | 1,109,809 | -7.87(-4.48%) |
Jun 15, 2022 | 172.12 | 177.77 | 171.26 | 175.75 | 681,855 | +6.23(+3.67%) |
Jun 14, 2022 | 176.75 | 177.42 | 169.42 | 169.52 | 1,016,053 | -7.46(-4.22%) |
Jun 13, 2022 | 178.03 | 178.66 | 173.65 | 176.98 | 926,259 | -3.70(-2.05%) |
Jun 10, 2022 | 186.18 | 186.18 | 180.63 | 180.69 | 782,026 | -8.50(-4.49%) |
Jun 09, 2022 | 192.80 | 192.91 | 188.72 | 189.18 | 903,730 | -4.15(-2.15%) |
Jun 08, 2022 | 196.34 | 196.34 | 192.63 | 193.33 | 642,927 | -4.30(-2.17%) |
Jun 07, 2022 | 194.36 | 198.13 | 194.36 | 197.63 | 443,654 | +1.05(+0.54%) |
Jun 06, 2022 | 199.49 | 199.49 | 195.88 | 196.57 | 337,562 | -1.07(-0.54%) |
Jun 03, 2022 | 197.64 | 198.24 | 196.38 | 197.65 | 622,789 | -3.04(-1.52%) |
Jun 02, 2022 | 196.67 | 201.32 | 196.14 | 200.69 | 533,009 | +5.00(+2.55%) |