Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 189.60 | 189.87 | 185.69 | 186.87 | 720,122 | -2.01(-1.07%) |
Aug 30, 2022 | 190.46 | 191.48 | 188.24 | 188.89 | 301,543 | -1.55(-0.81%) |
Aug 29, 2022 | 191.06 | 192.59 | 189.77 | 190.43 | 341,475 | -1.56(-0.82%) |
Aug 26, 2022 | 194.78 | 195.34 | 191.78 | 192.00 | 336,251 | -2.64(-1.35%) |
Aug 25, 2022 | 196.32 | 196.62 | 192.63 | 194.63 | 566,747 | -0.40(-0.20%) |
Aug 24, 2022 | 195.14 | 195.76 | 194.44 | 195.03 | 397,094 | -0.33(-0.17%) |
Aug 23, 2022 | 197.13 | 197.13 | 194.95 | 195.36 | 328,608 | -1.79(-0.91%) |
Aug 22, 2022 | 197.59 | 198.52 | 196.13 | 197.15 | 482,206 | -1.46(-0.73%) |
Aug 19, 2022 | 197.16 | 199.52 | 196.09 | 198.61 | 1,397,677 | +0.78(+0.39%) |
Aug 18, 2022 | 190.83 | 198.37 | 190.69 | 197.83 | 680,160 | +6.00(+3.13%) |
Aug 17, 2022 | 194.46 | 194.46 | 186.55 | 191.83 | 1,458,748 | -13.16(-6.42%) |
Aug 16, 2022 | 203.30 | 206.18 | 203.16 | 205.00 | 532,631 | +0.36(+0.18%) |
Aug 15, 2022 | 202.42 | 205.47 | 201.62 | 204.64 | 381,785 | +1.55(+0.76%) |
Aug 12, 2022 | 202.76 | 203.77 | 201.00 | 203.09 | 395,830 | +1.94(+0.96%) |
Aug 11, 2022 | 204.17 | 204.17 | 200.31 | 201.16 | 747,907 | -2.21(-1.09%) |
Aug 10, 2022 | 205.84 | 206.73 | 202.83 | 203.36 | 450,892 | -0.09(-0.04%) |
Aug 09, 2022 | 205.50 | 206.52 | 202.55 | 203.45 | 499,796 | -1.63(-0.80%) |
Aug 08, 2022 | 206.20 | 206.51 | 202.96 | 205.09 | 381,376 | -0.14(-0.07%) |
Aug 05, 2022 | 201.18 | 205.46 | 201.18 | 205.22 | 333,119 | +2.65(+1.31%) |
Aug 04, 2022 | 202.79 | 203.57 | 200.45 | 202.57 | 302,037 | +0.24(+0.12%) |
Aug 03, 2022 | 200.70 | 203.76 | 199.79 | 202.32 | 406,172 | +2.43(+1.22%) |
Aug 02, 2022 | 201.48 | 201.68 | 197.72 | 199.89 | 444,094 | -1.88(-0.93%) |
Aug 01, 2022 | 201.25 | 202.47 | 200.31 | 201.77 | 333,204 | -0.24(-0.12%) |
Jul 29, 2022 | 200.31 | 202.52 | 199.53 | 202.01 | 388,294 | +1.42(+0.71%) |
Jul 28, 2022 | 197.14 | 201.17 | 196.97 | 200.59 | 397,136 | +3.45(+1.75%) |
Jul 27, 2022 | 195.13 | 198.64 | 195.11 | 197.14 | 442,966 | +1.97(+1.01%) |
Jul 26, 2022 | 192.55 | 195.86 | 192.19 | 195.17 | 618,455 | +3.26(+1.70%) |
Jul 25, 2022 | 193.87 | 194.41 | 190.65 | 191.91 | 605,980 | -2.25(-1.16%) |
Jul 22, 2022 | 193.97 | 195.12 | 193.25 | 194.16 | 247,454 | +0.97(+0.50%) |
Jul 21, 2022 | 189.84 | 193.18 | 189.59 | 193.18 | 430,702 | +3.75(+1.98%) |
Jul 20, 2022 | 189.60 | 190.60 | 187.88 | 189.43 | 363,795 | +0.37(+0.20%) |
Jul 19, 2022 | 187.17 | 189.69 | 186.63 | 189.06 | 423,790 | +3.42(+1.84%) |
Jul 18, 2022 | 187.15 | 187.15 | 183.23 | 185.64 | 493,024 | +0.92(+0.50%) |
Jul 15, 2022 | 181.62 | 184.83 | 181.53 | 184.72 | 295,616 | +3.87(+2.14%) |
Jul 14, 2022 | 178.73 | 181.20 | 177.20 | 180.85 | 298,725 | +0.84(+0.46%) |
Jul 13, 2022 | 176.73 | 180.68 | 176.73 | 180.01 | 348,515 | +0.71(+0.40%) |
Jul 12, 2022 | 181.94 | 184.16 | 178.47 | 179.30 | 319,720 | -2.19(-1.21%) |
Jul 11, 2022 | 179.84 | 182.25 | 178.22 | 181.49 | 449,124 | +1.06(+0.59%) |
Jul 08, 2022 | 180.64 | 181.72 | 179.92 | 180.43 | 351,874 | -0.43(-0.24%) |
Jul 07, 2022 | 180.93 | 181.80 | 179.50 | 180.86 | 313,975 | -0.23(-0.13%) |
Jul 06, 2022 | 180.26 | 182.82 | 178.88 | 181.09 | 429,619 | +2.40(+1.34%) |
Jul 05, 2022 | 176.93 | 178.71 | 175.56 | 178.69 | 335,725 | -0.48(-0.27%) |
Jul 01, 2022 | 174.73 | 179.86 | 174.16 | 179.16 | 473,854 | +4.13(+2.36%) |
Jun 30, 2022 | 175.60 | 178.13 | 174.28 | 175.03 | 957,223 | -2.04(-1.15%) |
Jun 29, 2022 | 175.28 | 177.56 | 174.72 | 177.07 | 332,659 | +1.67(+0.95%) |
Jun 28, 2022 | 177.50 | 179.77 | 175.00 | 175.40 | 354,354 | -2.56(-1.44%) |
Jun 27, 2022 | 178.26 | 178.64 | 176.87 | 177.96 | 295,545 | +0.13(+0.07%) |
Jun 24, 2022 | 174.45 | 178.20 | 173.54 | 177.83 | 1,459,985 | +5.02(+2.90%) |
Jun 23, 2022 | 169.52 | 172.83 | 168.30 | 172.81 | 378,297 | +4.71(+2.80%) |
Jun 22, 2022 | 168.53 | 169.22 | 166.98 | 168.11 | 510,727 | -1.56(-0.92%) |
Jun 21, 2022 | 168.56 | 170.27 | 167.71 | 169.67 | 375,967 | +2.31(+1.38%) |
Jun 17, 2022 | 167.88 | 168.65 | 165.97 | 167.36 | 885,334 | +0.53(+0.32%) |
Jun 16, 2022 | 172.56 | 172.69 | 166.46 | 166.83 | 559,862 | -7.48(-4.29%) |
Jun 15, 2022 | 173.53 | 176.66 | 172.49 | 174.30 | 657,809 | +2.10(+1.22%) |
Jun 14, 2022 | 172.64 | 173.05 | 170.62 | 172.20 | 413,191 | +0.18(+0.11%) |
Jun 13, 2022 | 172.25 | 174.48 | 171.24 | 172.02 | 505,025 | -3.43(-1.96%) |
Jun 10, 2022 | 176.01 | 177.32 | 174.60 | 175.45 | 406,052 | -2.01(-1.13%) |
Jun 09, 2022 | 180.60 | 180.95 | 177.35 | 177.46 | 304,553 | -3.68(-2.03%) |
Jun 08, 2022 | 182.59 | 182.76 | 181.00 | 181.14 | 264,355 | -1.64(-0.90%) |
Jun 07, 2022 | 180.66 | 183.18 | 180.35 | 182.78 | 270,987 | +1.56(+0.86%) |
Jun 06, 2022 | 181.68 | 184.70 | 180.81 | 181.22 | 242,457 | +0.29(+0.16%) |
Jun 03, 2022 | 182.03 | 182.14 | 180.12 | 180.92 | 268,816 | -1.43(-0.78%) |
Jun 02, 2022 | 181.68 | 182.36 | 178.71 | 182.35 | 437,675 | +1.38(+0.76%) |