Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 186.97 | 192.00 | 185.19 | 186.87 | 935 | -4.53(-2.37%) |
Aug 30, 2022 | 201.25 | 201.25 | 190.21 | 191.40 | 2,325 | +4.49(+2.40%) |
Aug 29, 2022 | 194.00 | 194.00 | 184.94 | 186.91 | 1,643 | +3.84(+2.10%) |
Aug 26, 2022 | 197.50 | 197.50 | 183.07 | 183.07 | 1,508 | -2.31(-1.25%) |
Aug 25, 2022 | 184.23 | 185.38 | 184.23 | 185.38 | 459 | +2.84(+1.56%) |
Aug 24, 2022 | 185.00 | 185.00 | 181.00 | 182.54 | 1,080 | -2.24(-1.21%) |
Aug 23, 2022 | 180.45 | 186.85 | 180.45 | 184.78 | 608 | +4.72(+2.62%) |
Aug 22, 2022 | 183.50 | 183.50 | 179.63 | 180.05 | 1,847 | -14.10(-7.26%) |
Aug 19, 2022 | 198.25 | 198.25 | 194.00 | 194.15 | 310 | -5.28(-2.65%) |
Aug 18, 2022 | 196.45 | 200.00 | 196.45 | 199.43 | 1,002 | -1.27(-0.63%) |
Aug 17, 2022 | 203.50 | 203.50 | 198.26 | 200.70 | 2,084 | -4.55(-2.22%) |
Aug 16, 2022 | 201.00 | 205.25 | 200.09 | 205.25 | 505 | +2.97(+1.47%) |
Aug 15, 2022 | 202.50 | 202.50 | 196.00 | 202.28 | 408 | -1.72(-0.84%) |
Aug 12, 2022 | 200.17 | 204.00 | 200.17 | 204.00 | 1,037 | +0.04(+0.02%) |
Aug 11, 2022 | 209.50 | 209.50 | 203.83 | 203.96 | 915 | +0.55(+0.27%) |
Aug 10, 2022 | 195.45 | 204.90 | 195.45 | 203.41 | 2,177 | +10.26(+5.31%) |
Aug 09, 2022 | 202.80 | 202.80 | 193.15 | 193.15 | 717 | -3.15(-1.60%) |
Aug 08, 2022 | 197.89 | 198.00 | 196.24 | 196.30 | 369 | -0.82(-0.42%) |
Aug 05, 2022 | 197.50 | 197.91 | 196.75 | 197.12 | 184 | -2.49(-1.25%) |
Aug 04, 2022 | 199.00 | 201.00 | 199.00 | 199.61 | 602 | -1.50(-0.75%) |
Aug 03, 2022 | 198.50 | 201.68 | 197.00 | 201.11 | 774 | +4.11(+2.09%) |
Aug 02, 2022 | 195.50 | 202.00 | 195.50 | 197.00 | 744 | -3.41(-1.70%) |
Aug 01, 2022 | 195.25 | 202.00 | 195.25 | 200.41 | 2,135 | +2.64(+1.33%) |
Jul 29, 2022 | 194.00 | 197.77 | 194.00 | 197.77 | 1,467 | +9.61(+5.11%) |
Jul 28, 2022 | 187.00 | 192.09 | 185.79 | 188.16 | 319 | +2.04(+1.10%) |
Jul 27, 2022 | 185.00 | 186.12 | 180.01 | 186.12 | 2,349 | +1.14(+0.62%) |
Jul 26, 2022 | 176.25 | 187.22 | 176.25 | 184.98 | 561 | -1.77(-0.95%) |
Jul 25, 2022 | 191.00 | 191.00 | 186.18 | 186.75 | 844 | -4.25(-2.23%) |
Jul 22, 2022 | 197.00 | 197.00 | 191.00 | 191.00 | 1,166 | -3.00(-1.55%) |
Jul 21, 2022 | 185.67 | 199.00 | 185.67 | 194.00 | 202 | -3.45(-1.75%) |
Jul 20, 2022 | 188.25 | 198.67 | 188.25 | 197.45 | 8,833 | +0.47(+0.24%) |
Jul 19, 2022 | 194.00 | 197.73 | 194.00 | 196.98 | 4,843 | +8.56(+4.54%) |
Jul 18, 2022 | 190.00 | 194.89 | 186.50 | 188.42 | 1,939 | +4.15(+2.25%) |
Jul 15, 2022 | 183.25 | 186.76 | 182.75 | 184.27 | 889 | +4.53(+2.52%) |
Jul 14, 2022 | 179.25 | 179.86 | 175.00 | 179.74 | 6,982 | -3.00(-1.64%) |
Jul 13, 2022 | 181.85 | 184.07 | 180.00 | 182.74 | 3,946 | -2.72(-1.47%) |
Jul 12, 2022 | 184.75 | 185.89 | 182.65 | 185.46 | 6,176 | +1.33(+0.72%) |
Jul 11, 2022 | 194.25 | 194.25 | 184.13 | 184.13 | 1,099 | -7.37(-3.85%) |
Jul 08, 2022 | 188.00 | 192.89 | 188.00 | 191.50 | 1,209 | +8.59(+4.70%) |
Jul 07, 2022 | 176.40 | 182.91 | 176.40 | 182.91 | 683 | +9.78(+5.65%) |
Jul 06, 2022 | 165.90 | 174.05 | 165.90 | 173.13 | 1,064 | +0.45(+0.26%) |
Jul 05, 2022 | 173.00 | 173.00 | 168.06 | 172.68 | 3,113 | -10.03(-5.49%) |
Jul 01, 2022 | 184.50 | 184.50 | 178.12 | 182.71 | 1,581 | +0.63(+0.35%) |
Jun 30, 2022 | 183.75 | 183.75 | 177.26 | 182.08 | 2,890 | -9.42(-4.92%) |
Jun 29, 2022 | 196.00 | 196.00 | 191.00 | 191.50 | 655 | -2.71(-1.40%) |
Jun 28, 2022 | 200.90 | 203.31 | 194.20 | 194.21 | 718 | +0.31(+0.16%) |
Jun 27, 2022 | 191.40 | 200.90 | 191.40 | 193.90 | 1,375 | +1.14(+0.59%) |
Jun 24, 2022 | 190.05 | 192.76 | 189.95 | 192.76 | 534 | +4.89(+2.61%) |
Jun 23, 2022 | 190.00 | 192.90 | 186.50 | 187.87 | 1,446 | -5.34(-2.77%) |
Jun 22, 2022 | 195.75 | 195.82 | 190.98 | 193.21 | 1,415 | -2.55(-1.30%) |
Jun 21, 2022 | 193.00 | 197.33 | 193.00 | 195.76 | 1,361 | +4.78(+2.50%) |
Jun 17, 2022 | 193.00 | 193.00 | 188.77 | 190.98 | 1,020 | -1.48(-0.77%) |
Jun 16, 2022 | 193.00 | 195.00 | 191.26 | 192.46 | 1,751 | -5.98(-3.01%) |
Jun 15, 2022 | 195.31 | 200.85 | 195.31 | 198.44 | 1,056 | +0.44(+0.22%) |
Jun 14, 2022 | 196.90 | 201.49 | 196.90 | 198.00 | 915 | -3.45(-1.71%) |
Jun 13, 2022 | 205.32 | 210.00 | 199.43 | 201.45 | 933 | -14.19(-6.58%) |
Jun 10, 2022 | 215.00 | 216.83 | 213.72 | 215.64 | 1,131 | -4.36(-1.98%) |
Jun 09, 2022 | 221.84 | 225.32 | 220.00 | 220.00 | 102 | -5.01(-2.23%) |
Jun 08, 2022 | 222.85 | 228.18 | 222.85 | 225.01 | 566 | +1.98(+0.89%) |
Jun 07, 2022 | 222.55 | 225.74 | 221.00 | 223.03 | 95 | -2.47(-1.10%) |
Jun 06, 2022 | 229.00 | 229.00 | 225.50 | 225.50 | 1,528 | +0.66(+0.29%) |
Jun 03, 2022 | 229.84 | 236.50 | 224.84 | 224.84 | 263 | -9.03(-3.86%) |
Jun 02, 2022 | 220.50 | 233.87 | 220.50 | 233.87 | 1,878 | +4.37(+1.90%) |