Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 153.66 | 155.22 | 149.41 | 150.76 | 56,942,872 | -3.74(-2.42%) |
Aug 30, 2022 | 159.41 | 160.20 | 151.64 | 154.50 | 53,059,712 | -3.33(-2.11%) |
Aug 29, 2022 | 160.01 | 163.19 | 157.49 | 157.83 | 49,790,864 | -4.58(-2.82%) |
Aug 26, 2022 | 178.36 | 179.03 | 162.18 | 162.41 | 77,002,072 | -16.51(-9.23%) |
Aug 25, 2022 | 168.25 | 179.26 | 168.13 | 178.92 | 77,117,480 | +6.90(+4.01%) |
Aug 24, 2022 | 169.92 | 173.86 | 168.75 | 172.02 | 52,072,788 | +0.41(+0.24%) |
Aug 23, 2022 | 169.68 | 174.45 | 169.50 | 171.61 | 37,028,212 | +1.47(+0.86%) |
Aug 22, 2022 | 174.70 | 175.38 | 169.46 | 170.14 | 40,983,400 | -8.14(-4.57%) |
Aug 19, 2022 | 183.85 | 184.99 | 177.49 | 178.28 | 44,210,860 | -9.23(-4.92%) |
Aug 18, 2022 | 182.80 | 188.43 | 181.62 | 187.51 | 41,576,304 | +4.38(+2.39%) |
Aug 17, 2022 | 185.01 | 186.66 | 181.24 | 183.14 | 44,703,364 | -5.43(-2.88%) |
Aug 16, 2022 | 188.98 | 191.20 | 184.79 | 188.57 | 45,216,744 | -1.53(-0.80%) |
Aug 15, 2022 | 186.79 | 191.42 | 185.91 | 190.10 | 45,796,568 | +3.23(+1.73%) |
Aug 12, 2022 | 181.39 | 186.96 | 179.32 | 186.87 | 47,865,368 | +7.64(+4.26%) |
Aug 11, 2022 | 181.10 | 186.85 | 178.55 | 179.23 | 50,974,996 | -1.53(-0.85%) |
Aug 10, 2022 | 176.78 | 180.97 | 172.97 | 180.76 | 59,784,812 | +10.10(+5.92%) |
Aug 09, 2022 | 172.32 | 174.27 | 167.05 | 170.66 | 66,875,296 | -7.06(-3.97%) |
Aug 08, 2022 | 174.82 | 182.18 | 172.22 | 177.72 | 98,416,488 | -11.95(-6.30%) |
Aug 05, 2022 | 187.88 | 192.07 | 186.44 | 189.67 | 38,660,184 | -2.26(-1.18%) |
Aug 04, 2022 | 188.27 | 192.52 | 187.38 | 191.93 | 40,998,108 | +3.22(+1.70%) |
Aug 03, 2022 | 181.63 | 189.46 | 181.16 | 188.71 | 41,854,324 | +3.67(+1.98%) |
Aug 02, 2022 | 181.01 | 189.16 | 180.79 | 185.04 | 48,961,944 | +0.85(+0.46%) |
Aug 01, 2022 | 181.61 | 188.24 | 179.69 | 184.20 | 47,682,684 | +2.78(+1.53%) |
Jul 29, 2022 | 177.92 | 182.23 | 176.72 | 181.42 | 43,600,964 | +1.79(+1.00%) |
Jul 28, 2022 | 179.54 | 181.19 | 174.20 | 179.63 | 47,484,468 | +1.94(+1.09%) |
Jul 27, 2022 | 170.12 | 179.15 | 168.93 | 177.69 | 56,993,628 | +12.56(+7.60%) |
Jul 26, 2022 | 168.69 | 168.99 | 164.59 | 165.14 | 39,746,644 | -4.91(-2.88%) |
Jul 25, 2022 | 169.99 | 171.04 | 166.30 | 170.04 | 48,102,576 | -2.95(-1.70%) |
Jul 22, 2022 | 178.72 | 179.46 | 171.17 | 172.99 | 53,729,708 | -7.30(-4.05%) |
Jul 21, 2022 | 178.64 | 181.23 | 175.24 | 180.29 | 55,716,104 | +2.43(+1.37%) |
Jul 20, 2022 | 169.27 | 179.12 | 167.81 | 177.86 | 76,098,096 | +8.15(+4.80%) |
Jul 19, 2022 | 164.67 | 170.90 | 161.53 | 169.71 | 70,241,880 | +8.89(+5.53%) |
Jul 18, 2022 | 162.83 | 168.77 | 159.83 | 160.82 | 67,039,212 | +3.39(+2.15%) |
Jul 15, 2022 | 156.41 | 157.64 | 154.27 | 157.44 | 38,638,432 | +3.90(+2.54%) |
Jul 14, 2022 | 150.91 | 154.55 | 147.11 | 153.54 | 45,619,560 | +2.08(+1.37%) |
Jul 13, 2022 | 145.73 | 153.57 | 144.48 | 151.46 | 52,221,332 | +0.82(+0.54%) |
Jul 12, 2022 | 152.50 | 154.13 | 148.61 | 150.65 | 45,873,816 | -0.70(-0.46%) |
Jul 11, 2022 | 155.08 | 155.09 | 150.21 | 151.34 | 43,826,224 | -6.85(-4.33%) |
Jul 08, 2022 | 154.12 | 160.18 | 153.71 | 158.20 | 46,858,376 | -0.20(-0.13%) |
Jul 07, 2022 | 154.37 | 159.26 | 153.71 | 158.40 | 49,321,368 | +7.27(+4.81%) |
Jul 06, 2022 | 149.93 | 153.01 | 147.72 | 151.12 | 52,936,848 | +1.66(+1.11%) |
Jul 05, 2022 | 141.59 | 149.54 | 140.39 | 149.47 | 65,241,336 | +4.40(+3.04%) |
Jul 01, 2022 | 148.82 | 150.45 | 143.75 | 145.06 | 57,847,740 | -6.35(-4.20%) |
Jun 30, 2022 | 153.43 | 155.49 | 148.45 | 151.41 | 68,662,912 | -3.83(-2.46%) |
Jun 29, 2022 | 157.96 | 158.02 | 151.52 | 155.24 | 48,277,960 | -4.39(-2.75%) |
Jun 28, 2022 | 168.80 | 171.82 | 159.26 | 159.63 | 46,218,688 | -8.86(-5.26%) |
Jun 27, 2022 | 172.92 | 173.10 | 166.06 | 168.49 | 42,832,564 | -2.57(-1.50%) |
Jun 24, 2022 | 164.81 | 171.20 | 162.91 | 171.06 | 47,270,128 | +9.00(+5.55%) |
Jun 23, 2022 | 164.99 | 165.66 | 158.35 | 162.06 | 46,396,264 | -1.35(-0.82%) |
Jun 22, 2022 | 162.07 | 166.43 | 161.61 | 163.41 | 43,794,900 | -2.06(-1.24%) |
Jun 21, 2022 | 164.55 | 169.88 | 163.88 | 165.47 | 48,359,644 | +6.85(+4.32%) |
Jun 17, 2022 | 156.30 | 159.76 | 153.10 | 158.62 | 63,106,868 | +2.79(+1.79%) |
Jun 16, 2022 | 158.42 | 159.24 | 153.83 | 155.83 | 57,014,900 | -9.25(-5.60%) |
Jun 15, 2022 | 160.76 | 168.48 | 159.07 | 165.08 | 56,420,436 | +6.90(+4.36%) |
Jun 14, 2022 | 157.13 | 160.47 | 153.94 | 158.18 | 46,978,464 | +1.89(+1.21%) |
Jun 13, 2022 | 159.81 | 162.93 | 155.88 | 156.29 | 60,436,704 | -13.25(-7.82%) |
Jun 10, 2022 | 175.80 | 176.76 | 168.49 | 169.54 | 46,619,052 | -10.73(-5.95%) |
Jun 09, 2022 | 184.60 | 189.11 | 180.20 | 180.27 | 39,582,496 | -5.99(-3.22%) |
Jun 08, 2022 | 187.77 | 191.58 | 185.13 | 186.26 | 36,339,840 | -2.74(-1.45%) |
Jun 07, 2022 | 184.47 | 189.74 | 181.63 | 189.00 | 38,918,476 | +1.40(+0.75%) |
Jun 06, 2022 | 191.13 | 193.10 | 185.39 | 187.60 | 42,267,976 | +0.66(+0.35%) |
Jun 03, 2022 | 190.56 | 193.06 | 184.96 | 186.94 | 60,110,464 | -8.71(-4.45%) |
Jun 02, 2022 | 182.67 | 195.92 | 181.73 | 195.65 | 65,003,456 | +12.70(+6.94%) |