Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 172.13 | 172.33 | 166.89 | 167.25 | 1,205,019 | -4.28(-2.50%) |
Aug 30, 2022 | 174.41 | 174.54 | 171.01 | 171.54 | 834,173 | -2.87(-1.65%) |
Aug 29, 2022 | 174.29 | 175.67 | 173.30 | 174.41 | 875,777 | -1.66(-0.94%) |
Aug 26, 2022 | 184.11 | 184.11 | 175.76 | 176.06 | 1,007,468 | -8.04(-4.37%) |
Aug 25, 2022 | 180.95 | 184.16 | 180.95 | 184.11 | 532,873 | +3.43(+1.90%) |
Aug 24, 2022 | 180.63 | 181.73 | 179.67 | 180.68 | 697,136 | +0.03(+0.02%) |
Aug 23, 2022 | 181.01 | 182.00 | 180.32 | 180.65 | 884,098 | -0.23(-0.13%) |
Aug 22, 2022 | 181.82 | 182.93 | 180.44 | 180.88 | 1,272,673 | -3.19(-1.73%) |
Aug 19, 2022 | 182.10 | 184.58 | 181.52 | 184.07 | 1,366,168 | +1.23(+0.67%) |
Aug 18, 2022 | 179.00 | 182.99 | 178.84 | 182.84 | 1,050,534 | +4.39(+2.46%) |
Aug 17, 2022 | 179.36 | 179.74 | 177.00 | 178.45 | 965,079 | -0.91(-0.51%) |
Aug 16, 2022 | 176.91 | 179.74 | 176.38 | 179.36 | 596,004 | +1.84(+1.03%) |
Aug 15, 2022 | 174.80 | 177.75 | 173.76 | 177.52 | 1,482,921 | +1.37(+0.78%) |
Aug 12, 2022 | 172.83 | 176.54 | 171.31 | 176.15 | 584,849 | +4.46(+2.60%) |
Aug 11, 2022 | 174.09 | 174.53 | 171.33 | 171.70 | 628,250 | -0.29(-0.17%) |
Aug 10, 2022 | 171.82 | 172.54 | 170.38 | 171.99 | 750,320 | +3.41(+2.02%) |
Aug 09, 2022 | 173.64 | 174.61 | 168.19 | 168.58 | 1,434,148 | -5.92(-3.39%) |
Aug 08, 2022 | 176.12 | 177.16 | 173.45 | 174.50 | 896,456 | -1.09(-0.62%) |
Aug 05, 2022 | 174.11 | 176.15 | 173.39 | 175.59 | 842,958 | -0.32(-0.18%) |
Aug 04, 2022 | 176.91 | 178.08 | 174.74 | 175.91 | 853,929 | -1.84(-1.03%) |
Aug 03, 2022 | 176.21 | 178.56 | 173.67 | 177.75 | 1,043,084 | +1.53(+0.87%) |
Aug 02, 2022 | 177.05 | 178.23 | 175.33 | 176.21 | 1,097,650 | -1.15(-0.65%) |
Aug 01, 2022 | 175.90 | 178.61 | 175.34 | 177.37 | 784,270 | -0.02(-0.01%) |
Jul 29, 2022 | 174.46 | 177.89 | 173.78 | 177.39 | 985,839 | +3.30(+1.90%) |
Jul 28, 2022 | 171.34 | 174.37 | 170.39 | 174.08 | 724,139 | +3.27(+1.92%) |
Jul 27, 2022 | 167.03 | 171.69 | 166.52 | 170.81 | 551,589 | +4.59(+2.76%) |
Jul 26, 2022 | 166.87 | 167.29 | 165.55 | 166.22 | 638,056 | -0.33(-0.20%) |
Jul 25, 2022 | 167.17 | 167.33 | 165.34 | 166.55 | 278,891 | +0.33(+0.20%) |
Jul 22, 2022 | 167.36 | 167.84 | 164.73 | 166.22 | 726,633 | -1.12(-0.67%) |
Jul 21, 2022 | 165.14 | 167.51 | 164.71 | 167.34 | 467,334 | +1.99(+1.21%) |
Jul 20, 2022 | 163.37 | 165.78 | 162.47 | 165.35 | 464,675 | +1.64(+1.00%) |
Jul 19, 2022 | 158.35 | 163.92 | 158.35 | 163.71 | 654,219 | +7.68(+4.92%) |
Jul 18, 2022 | 158.00 | 159.80 | 155.48 | 156.03 | 472,466 | -1.80(-1.14%) |
Jul 15, 2022 | 156.43 | 158.00 | 155.95 | 157.82 | 523,262 | +2.68(+1.73%) |
Jul 14, 2022 | 154.12 | 155.92 | 152.01 | 155.15 | 524,228 | +0.46(+0.30%) |
Jul 13, 2022 | 152.24 | 155.21 | 151.08 | 154.69 | 496,878 | +0.10(+0.06%) |
Jul 12, 2022 | 155.55 | 157.38 | 153.71 | 154.59 | 481,297 | -0.38(-0.25%) |
Jul 11, 2022 | 157.15 | 157.28 | 154.82 | 154.97 | 384,017 | -2.87(-1.82%) |
Jul 08, 2022 | 155.54 | 158.00 | 154.66 | 157.84 | 419,675 | +1.67(+1.07%) |
Jul 07, 2022 | 155.86 | 157.31 | 155.62 | 156.17 | 604,400 | +1.62(+1.05%) |
Jul 06, 2022 | 154.86 | 155.91 | 153.46 | 154.55 | 475,857 | +0.40(+0.26%) |
Jul 05, 2022 | 150.30 | 154.28 | 148.93 | 154.15 | 718,217 | +0.73(+0.48%) |
Jul 01, 2022 | 152.83 | 155.56 | 150.70 | 153.42 | 817,798 | -0.55(-0.36%) |
Jun 30, 2022 | 152.45 | 155.21 | 151.28 | 153.96 | 815,820 | -0.51(-0.33%) |
Jun 29, 2022 | 155.73 | 155.73 | 152.82 | 154.47 | 563,629 | -1.26(-0.81%) |
Jun 28, 2022 | 161.94 | 163.03 | 155.50 | 155.73 | 697,068 | -6.26(-3.87%) |
Jun 27, 2022 | 161.23 | 162.56 | 159.10 | 162.00 | 545,040 | +1.41(+0.88%) |
Jun 24, 2022 | 156.12 | 160.62 | 156.12 | 160.59 | 1,219,648 | +6.08(+3.93%) |
Jun 23, 2022 | 156.96 | 157.39 | 153.40 | 154.51 | 719,546 | -1.48(-0.95%) |
Jun 22, 2022 | 154.50 | 157.17 | 152.95 | 155.99 | 581,742 | -0.20(-0.12%) |
Jun 21, 2022 | 154.80 | 156.51 | 154.09 | 156.18 | 658,421 | +3.55(+2.32%) |
Jun 17, 2022 | 153.77 | 154.67 | 150.61 | 152.63 | 1,151,296 | +0.25(+0.17%) |
Jun 16, 2022 | 156.43 | 156.60 | 151.19 | 152.38 | 780,834 | -7.73(-4.83%) |
Jun 15, 2022 | 159.65 | 162.88 | 157.85 | 160.11 | 596,195 | +1.32(+0.83%) |
Jun 14, 2022 | 157.48 | 159.14 | 156.71 | 158.79 | 778,191 | +1.58(+1.01%) |
Jun 13, 2022 | 159.77 | 162.06 | 156.72 | 157.21 | 1,066,294 | -6.31(-3.86%) |
Jun 10, 2022 | 166.80 | 167.67 | 163.50 | 163.52 | 716,056 | -6.11(-3.60%) |
Jun 09, 2022 | 170.06 | 172.57 | 168.92 | 169.63 | 735,759 | -0.73(-0.43%) |
Jun 08, 2022 | 173.18 | 173.18 | 169.07 | 170.36 | 489,904 | -3.67(-2.11%) |
Jun 07, 2022 | 170.36 | 174.44 | 169.94 | 174.03 | 571,952 | +2.32(+1.35%) |
Jun 06, 2022 | 172.90 | 174.80 | 171.58 | 171.72 | 868,205 | +0.14(+0.08%) |
Jun 03, 2022 | 170.18 | 172.02 | 169.62 | 171.58 | 549,766 | -0.53(-0.31%) |
Jun 02, 2022 | 167.85 | 172.28 | 166.64 | 172.11 | 585,738 | +4.81(+2.87%) |