Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 160.94 | 162.05 | 158.10 | 159.00 | 152,536 | -0.84(-0.53%) |
Aug 30, 2022 | 160.64 | 161.65 | 158.93 | 159.84 | 192,402 | -0.27(-0.17%) |
Aug 29, 2022 | 160.09 | 160.80 | 158.72 | 160.11 | 118,752 | -1.74(-1.08%) |
Aug 26, 2022 | 165.04 | 166.15 | 160.94 | 161.85 | 116,073 | -3.75(-2.26%) |
Aug 25, 2022 | 163.57 | 167.18 | 162.30 | 165.60 | 88,347 | +3.47(+2.14%) |
Aug 24, 2022 | 159.87 | 163.00 | 159.87 | 162.13 | 139,876 | +1.48(+0.92%) |
Aug 23, 2022 | 161.40 | 162.70 | 159.74 | 160.65 | 140,672 | -1.82(-1.12%) |
Aug 22, 2022 | 164.21 | 165.76 | 160.81 | 162.47 | 151,452 | -4.64(-2.78%) |
Aug 19, 2022 | 169.94 | 171.30 | 165.43 | 167.11 | 199,566 | -4.62(-2.69%) |
Aug 18, 2022 | 174.70 | 175.15 | 171.73 | 171.73 | 218,420 | -3.77(-2.15%) |
Aug 17, 2022 | 176.74 | 177.38 | 174.74 | 175.50 | 374,327 | -3.58(-2.00%) |
Aug 16, 2022 | 176.35 | 179.76 | 173.61 | 179.08 | 299,169 | +3.40(+1.94%) |
Aug 15, 2022 | 171.14 | 175.86 | 169.60 | 175.68 | 141,966 | +4.49(+2.62%) |
Aug 12, 2022 | 169.54 | 171.65 | 169.35 | 171.19 | 131,883 | +1.74(+1.03%) |
Aug 11, 2022 | 171.52 | 176.34 | 169.20 | 169.45 | 152,175 | -1.87(-1.09%) |
Aug 10, 2022 | 169.67 | 175.00 | 167.67 | 171.32 | 323,663 | +5.01(+3.01%) |
Aug 09, 2022 | 170.00 | 172.18 | 164.50 | 166.31 | 1,037,486 | -21.79(-11.58%) |
Aug 08, 2022 | 179.12 | 188.83 | 177.97 | 188.10 | 423,441 | +8.47(+4.72%) |
Aug 05, 2022 | 173.65 | 179.86 | 173.63 | 179.63 | 200,220 | +4.00(+2.28%) |
Aug 04, 2022 | 178.74 | 178.99 | 175.04 | 175.63 | 142,344 | -2.26(-1.27%) |
Aug 03, 2022 | 179.30 | 180.97 | 177.52 | 177.89 | 219,101 | -1.38(-0.77%) |
Aug 02, 2022 | 177.61 | 180.61 | 175.52 | 179.27 | 135,855 | +1.74(+0.98%) |
Aug 01, 2022 | 176.90 | 179.53 | 174.30 | 177.53 | 163,554 | +0.36(+0.20%) |
Jul 29, 2022 | 176.06 | 178.82 | 173.97 | 177.17 | 229,996 | +0.88(+0.50%) |
Jul 28, 2022 | 177.08 | 177.29 | 167.49 | 176.29 | 314,742 | -1.40(-0.79%) |
Jul 27, 2022 | 172.45 | 178.04 | 172.45 | 177.69 | 154,897 | +5.73(+3.33%) |
Jul 26, 2022 | 169.22 | 172.95 | 167.50 | 171.96 | 175,477 | +3.01(+1.78%) |
Jul 25, 2022 | 171.07 | 171.88 | 168.54 | 168.95 | 292,455 | -3.77(-2.18%) |
Jul 22, 2022 | 175.77 | 176.32 | 171.42 | 172.72 | 125,405 | -3.20(-1.82%) |
Jul 21, 2022 | 172.19 | 176.05 | 170.99 | 175.92 | 144,473 | +4.63(+2.70%) |
Jul 20, 2022 | 168.76 | 171.91 | 164.34 | 171.29 | 145,785 | +2.29(+1.36%) |
Jul 19, 2022 | 167.35 | 170.36 | 166.81 | 169.00 | 126,829 | +3.57(+2.16%) |
Jul 18, 2022 | 168.45 | 173.56 | 165.43 | 165.43 | 148,749 | -1.96(-1.17%) |
Jul 15, 2022 | 164.80 | 167.55 | 162.55 | 167.39 | 155,058 | +4.55(+2.79%) |
Jul 14, 2022 | 161.91 | 164.83 | 161.85 | 162.84 | 148,421 | -0.85(-0.52%) |
Jul 13, 2022 | 162.97 | 165.15 | 161.28 | 163.69 | 168,031 | -0.35(-0.21%) |
Jul 12, 2022 | 161.71 | 164.20 | 159.97 | 164.04 | 184,220 | +1.98(+1.22%) |
Jul 11, 2022 | 161.84 | 163.98 | 160.80 | 162.06 | 87,487 | -1.98(-1.21%) |
Jul 08, 2022 | 164.91 | 167.09 | 163.70 | 164.04 | 90,027 | -1.91(-1.15%) |
Jul 07, 2022 | 164.92 | 166.55 | 164.34 | 165.95 | 123,055 | +1.14(+0.69%) |
Jul 06, 2022 | 166.99 | 167.87 | 163.72 | 164.81 | 177,548 | -1.50(-0.90%) |
Jul 05, 2022 | 165.80 | 166.68 | 162.00 | 166.31 | 277,309 | -1.90(-1.13%) |
Jul 01, 2022 | 163.60 | 168.61 | 163.60 | 168.21 | 101,104 | +3.82(+2.32%) |
Jun 30, 2022 | 167.15 | 167.22 | 163.49 | 164.39 | 165,739 | -3.72(-2.21%) |
Jun 29, 2022 | 166.81 | 168.37 | 164.75 | 168.11 | 134,448 | +1.28(+0.77%) |
Jun 28, 2022 | 169.87 | 170.38 | 166.38 | 166.83 | 144,542 | -2.57(-1.52%) |
Jun 27, 2022 | 170.43 | 173.83 | 167.58 | 169.40 | 104,276 | -0.02(-0.01%) |
Jun 24, 2022 | 166.79 | 169.72 | 165.74 | 169.42 | 214,252 | +4.13(+2.50%) |
Jun 23, 2022 | 161.33 | 166.22 | 161.33 | 165.29 | 131,523 | +3.89(+2.41%) |
Jun 22, 2022 | 160.19 | 164.79 | 159.58 | 161.40 | 177,336 | -0.26(-0.16%) |
Jun 21, 2022 | 165.64 | 166.12 | 161.14 | 161.66 | 151,936 | -0.38(-0.23%) |
Jun 17, 2022 | 162.57 | 165.83 | 160.59 | 162.04 | 237,775 | +0.44(+0.27%) |
Jun 16, 2022 | 162.20 | 162.20 | 158.60 | 161.60 | 215,683 | -3.65(-2.21%) |
Jun 15, 2022 | 165.26 | 167.97 | 163.16 | 165.25 | 175,724 | +0.51(+0.31%) |
Jun 14, 2022 | 168.09 | 168.09 | 165.72 | 164.74 | 223,753 | -3.47(-2.06%) |
Jun 13, 2022 | 169.34 | 170.34 | 167.68 | 168.21 | 295,312 | -4.32(-2.50%) |
Jun 10, 2022 | 170.57 | 173.90 | 170.23 | 172.53 | 233,530 | -0.68(-0.39%) |
Jun 09, 2022 | 174.21 | 174.52 | 170.80 | 173.21 | 216,284 | -2.33(-1.33%) |
Jun 08, 2022 | 177.40 | 179.75 | 175.20 | 175.54 | 234,886 | -3.03(-1.70%) |
Jun 07, 2022 | 176.82 | 180.00 | 176.82 | 178.57 | 220,272 | +0.55(+0.31%) |
Jun 06, 2022 | 181.93 | 181.93 | 176.94 | 178.02 | 222,553 | -1.49(-0.83%) |
Jun 03, 2022 | 182.60 | 183.58 | 178.50 | 179.51 | 163,158 | -3.95(-2.15%) |
Jun 02, 2022 | 179.63 | 184.60 | 178.86 | 183.46 | 171,988 | +3.64(+2.02%) |