Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 153.67 | 155.23 | 149.42 | 150.77 | 56,940,116 | -3.74(-2.42%) |
Aug 30, 2022 | 159.42 | 160.21 | 151.65 | 154.51 | 53,057,148 | -3.33(-2.11%) |
Aug 29, 2022 | 160.02 | 163.20 | 157.50 | 157.83 | 49,788,456 | -4.59(-2.82%) |
Aug 26, 2022 | 178.37 | 179.04 | 162.19 | 162.42 | 76,998,344 | -16.51(-9.23%) |
Aug 25, 2022 | 168.25 | 179.27 | 168.14 | 178.93 | 77,113,744 | +6.90(+4.01%) |
Aug 24, 2022 | 169.93 | 173.87 | 168.76 | 172.03 | 52,070,268 | +0.41(+0.24%) |
Aug 23, 2022 | 169.69 | 174.46 | 169.51 | 171.62 | 37,026,420 | +1.47(+0.86%) |
Aug 22, 2022 | 174.71 | 175.38 | 169.47 | 170.15 | 40,981,416 | -8.14(-4.57%) |
Aug 19, 2022 | 183.85 | 184.99 | 177.50 | 178.29 | 44,208,720 | -9.23(-4.92%) |
Aug 18, 2022 | 182.81 | 188.44 | 181.63 | 187.52 | 41,574,292 | +4.38(+2.39%) |
Aug 17, 2022 | 185.02 | 186.67 | 181.25 | 183.15 | 44,701,200 | -5.43(-2.88%) |
Aug 16, 2022 | 188.99 | 191.21 | 184.80 | 188.58 | 45,214,556 | -1.53(-0.80%) |
Aug 15, 2022 | 186.80 | 191.43 | 185.92 | 190.11 | 45,794,352 | +3.23(+1.73%) |
Aug 12, 2022 | 181.40 | 186.97 | 179.33 | 186.88 | 47,863,052 | +7.64(+4.26%) |
Aug 11, 2022 | 181.11 | 186.86 | 178.56 | 179.24 | 50,972,528 | -1.53(-0.85%) |
Aug 10, 2022 | 176.78 | 180.98 | 172.98 | 180.77 | 59,781,920 | +10.10(+5.92%) |
Aug 09, 2022 | 172.33 | 174.28 | 167.05 | 170.67 | 66,872,060 | -7.06(-3.97%) |
Aug 08, 2022 | 174.82 | 182.19 | 172.23 | 177.73 | 98,411,728 | -11.95(-6.30%) |
Aug 05, 2022 | 187.89 | 192.07 | 186.45 | 189.68 | 38,658,316 | -2.26(-1.18%) |
Aug 04, 2022 | 188.28 | 192.53 | 187.39 | 191.94 | 40,996,124 | +3.22(+1.70%) |
Aug 03, 2022 | 181.64 | 189.47 | 181.17 | 188.72 | 41,852,296 | +3.67(+1.98%) |
Aug 02, 2022 | 181.02 | 189.16 | 180.80 | 185.05 | 48,959,576 | +0.85(+0.46%) |
Aug 01, 2022 | 181.62 | 188.25 | 179.70 | 184.21 | 47,680,376 | +2.78(+1.53%) |
Jul 29, 2022 | 177.93 | 182.24 | 176.72 | 181.43 | 43,598,856 | +1.79(+1.00%) |
Jul 28, 2022 | 179.55 | 181.20 | 174.21 | 179.64 | 47,482,168 | +1.94(+1.09%) |
Jul 27, 2022 | 170.13 | 179.16 | 168.94 | 177.70 | 56,990,872 | +12.56(+7.60%) |
Jul 26, 2022 | 168.70 | 169.00 | 164.60 | 165.15 | 39,744,724 | -4.91(-2.88%) |
Jul 25, 2022 | 170.00 | 171.05 | 166.31 | 170.05 | 48,100,248 | -2.95(-1.70%) |
Jul 22, 2022 | 178.73 | 179.47 | 171.17 | 173.00 | 53,727,108 | -7.30(-4.05%) |
Jul 21, 2022 | 178.65 | 181.24 | 175.25 | 180.30 | 55,713,408 | +2.43(+1.36%) |
Jul 20, 2022 | 169.28 | 179.13 | 167.82 | 177.87 | 76,094,416 | +8.15(+4.80%) |
Jul 19, 2022 | 164.68 | 170.91 | 161.54 | 169.72 | 70,238,480 | +8.89(+5.53%) |
Jul 18, 2022 | 162.84 | 168.78 | 159.84 | 160.83 | 67,035,968 | +3.39(+2.15%) |
Jul 15, 2022 | 156.42 | 157.65 | 154.28 | 157.44 | 38,636,564 | +3.90(+2.54%) |
Jul 14, 2022 | 150.91 | 154.56 | 147.12 | 153.55 | 45,617,352 | +2.08(+1.37%) |
Jul 13, 2022 | 145.74 | 153.58 | 144.49 | 151.47 | 52,218,808 | +0.82(+0.54%) |
Jul 12, 2022 | 152.51 | 154.14 | 148.62 | 150.65 | 45,871,596 | -0.70(-0.46%) |
Jul 11, 2022 | 155.09 | 155.10 | 150.21 | 151.35 | 43,824,100 | -6.85(-4.33%) |
Jul 08, 2022 | 154.13 | 160.19 | 153.72 | 158.20 | 46,856,108 | -0.20(-0.13%) |
Jul 07, 2022 | 154.38 | 159.27 | 153.72 | 158.40 | 49,318,984 | +7.27(+4.81%) |
Jul 06, 2022 | 149.93 | 153.02 | 147.73 | 151.13 | 52,934,284 | +1.66(+1.11%) |
Jul 05, 2022 | 141.59 | 149.54 | 140.39 | 149.47 | 65,238,180 | +4.41(+3.04%) |
Jul 01, 2022 | 148.82 | 150.46 | 143.76 | 145.07 | 57,844,940 | -6.35(-4.19%) |
Jun 30, 2022 | 153.44 | 155.50 | 148.46 | 151.42 | 68,659,592 | -3.83(-2.46%) |
Jun 29, 2022 | 157.96 | 158.02 | 151.53 | 155.25 | 48,275,624 | -4.39(-2.75%) |
Jun 28, 2022 | 168.81 | 171.83 | 159.27 | 159.64 | 46,216,452 | -8.86(-5.26%) |
Jun 27, 2022 | 172.93 | 173.11 | 166.07 | 168.50 | 42,830,492 | -2.57(-1.50%) |
Jun 24, 2022 | 164.82 | 171.21 | 162.92 | 171.07 | 47,267,840 | +9.00(+5.55%) |
Jun 23, 2022 | 165.00 | 165.67 | 158.35 | 162.07 | 46,394,020 | -1.35(-0.82%) |
Jun 22, 2022 | 162.08 | 166.44 | 161.62 | 163.42 | 43,792,784 | -2.06(-1.24%) |
Jun 21, 2022 | 164.56 | 169.89 | 163.89 | 165.48 | 48,357,304 | +6.85(+4.32%) |
Jun 17, 2022 | 156.31 | 159.77 | 153.11 | 158.62 | 63,103,816 | +2.79(+1.79%) |
Jun 16, 2022 | 158.42 | 159.25 | 153.84 | 155.84 | 57,012,140 | -9.25(-5.60%) |
Jun 15, 2022 | 160.77 | 168.49 | 159.08 | 165.09 | 56,417,708 | +6.90(+4.36%) |
Jun 14, 2022 | 157.13 | 160.48 | 153.95 | 158.18 | 46,976,188 | +1.89(+1.21%) |
Jun 13, 2022 | 159.82 | 162.94 | 155.89 | 156.30 | 60,433,780 | -13.25(-7.82%) |
Jun 10, 2022 | 175.80 | 176.77 | 168.50 | 169.55 | 46,616,796 | -10.73(-5.95%) |
Jun 09, 2022 | 184.60 | 189.12 | 180.21 | 180.28 | 39,580,580 | -5.99(-3.22%) |
Jun 08, 2022 | 187.78 | 191.59 | 185.14 | 186.27 | 36,338,084 | -2.74(-1.45%) |
Jun 07, 2022 | 184.48 | 189.75 | 181.64 | 189.01 | 38,916,592 | +1.40(+0.75%) |
Jun 06, 2022 | 191.14 | 193.11 | 185.40 | 187.61 | 42,265,928 | +0.66(+0.35%) |
Jun 03, 2022 | 190.57 | 193.07 | 184.97 | 186.95 | 60,107,556 | -8.71(-4.45%) |
Jun 02, 2022 | 182.68 | 195.93 | 181.74 | 195.66 | 65,000,312 | +12.70(+6.94%) |