Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 187.84 | 188.74 | 184.61 | 185.99 | 649,965 | -1.03(-0.55%) |
Aug 30, 2022 | 190.22 | 191.01 | 185.98 | 187.02 | 523,665 | -2.26(-1.19%) |
Aug 29, 2022 | 192.90 | 193.89 | 189.24 | 189.28 | 484,712 | -4.98(-2.56%) |
Aug 26, 2022 | 204.25 | 205.05 | 194.19 | 194.25 | 573,839 | -10.44(-5.10%) |
Aug 25, 2022 | 204.16 | 204.89 | 201.98 | 204.69 | 456,288 | +1.82(+0.90%) |
Aug 24, 2022 | 200.83 | 203.64 | 199.66 | 202.86 | 370,507 | +1.33(+0.66%) |
Aug 23, 2022 | 204.04 | 204.72 | 201.46 | 201.53 | 453,974 | -3.15(-1.54%) |
Aug 22, 2022 | 203.38 | 205.37 | 202.06 | 204.69 | 654,477 | -0.96(-0.46%) |
Aug 19, 2022 | 208.47 | 208.53 | 204.35 | 205.64 | 708,069 | -4.03(-1.92%) |
Aug 18, 2022 | 211.36 | 211.52 | 209.49 | 209.67 | 334,703 | -1.22(-0.58%) |
Aug 17, 2022 | 210.63 | 211.89 | 208.82 | 210.90 | 627,997 | -1.94(-0.91%) |
Aug 16, 2022 | 213.85 | 215.28 | 211.88 | 212.84 | 595,547 | -4.19(-1.93%) |
Aug 15, 2022 | 216.57 | 219.77 | 216.40 | 217.02 | 357,139 | -2.06(-0.94%) |
Aug 12, 2022 | 215.42 | 219.22 | 215.42 | 219.08 | 606,094 | +3.97(+1.85%) |
Aug 11, 2022 | 217.56 | 217.56 | 213.59 | 215.11 | 589,834 | -1.24(-0.57%) |
Aug 10, 2022 | 213.67 | 217.29 | 213.65 | 216.35 | 622,855 | +7.14(+3.41%) |
Aug 09, 2022 | 210.00 | 210.00 | 206.93 | 209.21 | 451,565 | -0.78(-0.37%) |
Aug 08, 2022 | 210.79 | 212.17 | 208.14 | 209.99 | 362,224 | +0.64(+0.31%) |
Aug 05, 2022 | 207.75 | 209.63 | 206.69 | 209.35 | 719,255 | -1.32(-0.63%) |
Aug 04, 2022 | 210.11 | 211.51 | 207.54 | 210.67 | 614,733 | +0.77(+0.37%) |
Aug 03, 2022 | 204.56 | 210.14 | 204.56 | 209.90 | 545,878 | +6.60(+3.25%) |
Aug 02, 2022 | 206.08 | 207.72 | 203.05 | 203.30 | 990,801 | -4.41(-2.12%) |
Aug 01, 2022 | 204.10 | 208.46 | 203.04 | 207.70 | 788,043 | +1.84(+0.90%) |
Jul 29, 2022 | 204.23 | 206.43 | 202.07 | 205.86 | 626,728 | +1.39(+0.68%) |
Jul 28, 2022 | 196.50 | 205.28 | 195.93 | 204.47 | 858,754 | +8.98(+4.59%) |
Jul 27, 2022 | 192.25 | 196.37 | 189.10 | 195.49 | 736,497 | +5.11(+2.69%) |
Jul 26, 2022 | 193.13 | 194.09 | 189.35 | 190.38 | 655,819 | -4.89(-2.50%) |
Jul 25, 2022 | 197.47 | 199.72 | 194.13 | 195.27 | 765,857 | -2.65(-1.34%) |
Jul 22, 2022 | 198.10 | 199.16 | 195.59 | 197.92 | 584,916 | +0.29(+0.14%) |
Jul 21, 2022 | 199.05 | 200.90 | 191.97 | 197.63 | 1,240,960 | -4.54(-2.25%) |
Jul 20, 2022 | 198.31 | 202.83 | 197.47 | 202.17 | 1,164,775 | +4.11(+2.07%) |
Jul 19, 2022 | 191.04 | 198.22 | 190.10 | 198.06 | 718,116 | +9.19(+4.87%) |
Jul 18, 2022 | 190.70 | 191.67 | 187.94 | 188.87 | 462,816 | -0.74(-0.39%) |
Jul 15, 2022 | 188.82 | 190.36 | 187.17 | 189.61 | 466,502 | +2.96(+1.58%) |
Jul 14, 2022 | 179.21 | 187.19 | 178.79 | 186.65 | 647,024 | +4.72(+2.59%) |
Jul 13, 2022 | 180.56 | 183.84 | 178.39 | 181.93 | 394,018 | -2.51(-1.36%) |
Jul 12, 2022 | 186.95 | 188.99 | 183.62 | 184.45 | 749,746 | -2.47(-1.32%) |
Jul 11, 2022 | 187.04 | 187.66 | 185.65 | 186.92 | 334,085 | -0.75(-0.40%) |
Jul 08, 2022 | 187.24 | 188.82 | 185.13 | 187.67 | 406,876 | -0.53(-0.28%) |
Jul 07, 2022 | 186.06 | 188.45 | 185.45 | 188.20 | 741,026 | +2.05(+1.10%) |
Jul 06, 2022 | 184.74 | 186.69 | 183.08 | 186.15 | 620,405 | +2.86(+1.56%) |
Jul 05, 2022 | 181.22 | 184.02 | 178.85 | 183.29 | 658,453 | -0.53(-0.29%) |
Jul 01, 2022 | 180.50 | 184.75 | 179.64 | 183.83 | 705,867 | +3.72(+2.06%) |
Jun 30, 2022 | 175.63 | 181.10 | 173.80 | 180.11 | 1,629,595 | +2.57(+1.45%) |
Jun 29, 2022 | 177.31 | 178.41 | 174.10 | 177.54 | 610,707 | +0.69(+0.39%) |
Jun 28, 2022 | 182.06 | 183.93 | 176.22 | 176.85 | 670,453 | -5.39(-2.96%) |
Jun 27, 2022 | 182.40 | 184.10 | 180.68 | 182.24 | 521,130 | +0.11(+0.06%) |
Jun 24, 2022 | 181.54 | 183.82 | 181.01 | 182.13 | 820,227 | +2.45(+1.37%) |
Jun 23, 2022 | 179.91 | 180.50 | 176.66 | 179.68 | 889,578 | +1.55(+0.87%) |
Jun 22, 2022 | 172.05 | 178.60 | 170.26 | 178.13 | 1,087,872 | +5.37(+3.11%) |
Jun 21, 2022 | 173.25 | 175.36 | 172.34 | 172.76 | 1,056,314 | +2.17(+1.27%) |
Jun 17, 2022 | 167.85 | 171.88 | 167.73 | 170.59 | 1,523,006 | +2.73(+1.63%) |
Jun 16, 2022 | 171.09 | 172.08 | 166.78 | 167.86 | 1,109,906 | -7.87(-4.48%) |
Jun 15, 2022 | 172.10 | 177.76 | 171.24 | 175.74 | 681,915 | +6.23(+3.67%) |
Jun 14, 2022 | 176.73 | 177.40 | 169.41 | 169.51 | 1,016,142 | -7.46(-4.22%) |
Jun 13, 2022 | 178.01 | 178.64 | 173.63 | 176.97 | 926,340 | -3.71(-2.05%) |
Jun 10, 2022 | 186.16 | 186.16 | 180.61 | 180.67 | 782,094 | -8.49(-4.49%) |
Jun 09, 2022 | 192.78 | 192.89 | 188.70 | 189.17 | 903,809 | -4.15(-2.15%) |
Jun 08, 2022 | 196.32 | 196.32 | 192.62 | 193.31 | 642,984 | -4.30(-2.17%) |
Jun 07, 2022 | 194.34 | 198.11 | 194.34 | 197.61 | 443,693 | +1.06(+0.54%) |
Jun 06, 2022 | 199.47 | 199.47 | 195.87 | 196.56 | 337,591 | -1.07(-0.54%) |
Jun 03, 2022 | 197.62 | 198.22 | 196.36 | 197.63 | 622,844 | -3.04(-1.52%) |
Jun 02, 2022 | 196.66 | 201.31 | 196.12 | 200.68 | 533,055 | +5.00(+2.55%) |