Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 178.26 | 179.10 | 177.19 | 177.69 | 49,740 | -1.13(-0.63%) |
Aug 30, 2022 | 181.37 | 181.37 | 177.72 | 178.82 | 45,002 | -1.23(-0.68%) |
Aug 29, 2022 | 178.75 | 180.43 | 178.04 | 180.06 | 38,350 | -0.43(-0.24%) |
Aug 26, 2022 | 185.40 | 185.98 | 179.94 | 180.49 | 43,173 | -5.40(-2.91%) |
Aug 25, 2022 | 184.80 | 186.46 | 184.18 | 185.89 | 53,548 | +1.84(+1.00%) |
Aug 24, 2022 | 182.66 | 184.88 | 181.54 | 184.05 | 37,854 | +0.45(+0.25%) |
Aug 23, 2022 | 186.25 | 187.53 | 183.56 | 183.59 | 40,742 | -3.39(-1.81%) |
Aug 22, 2022 | 188.61 | 189.56 | 186.33 | 186.99 | 41,254 | -3.62(-1.90%) |
Aug 19, 2022 | 192.25 | 192.25 | 189.85 | 190.60 | 62,204 | -2.13(-1.10%) |
Aug 18, 2022 | 193.61 | 194.32 | 191.95 | 192.73 | 58,480 | -1.54(-0.79%) |
Aug 17, 2022 | 194.07 | 195.28 | 192.49 | 194.27 | 34,145 | -1.59(-0.81%) |
Aug 16, 2022 | 195.10 | 196.38 | 194.49 | 195.86 | 41,675 | +0.77(+0.39%) |
Aug 15, 2022 | 192.72 | 195.97 | 191.81 | 195.09 | 36,339 | +2.56(+1.33%) |
Aug 12, 2022 | 192.28 | 192.84 | 191.13 | 192.53 | 70,510 | +1.64(+0.86%) |
Aug 11, 2022 | 192.34 | 193.17 | 190.08 | 190.89 | 40,147 | +0.29(+0.15%) |
Aug 10, 2022 | 192.09 | 193.01 | 190.17 | 190.60 | 60,669 | +1.28(+0.68%) |
Aug 09, 2022 | 190.79 | 192.17 | 188.22 | 189.32 | 63,340 | -0.64(-0.34%) |
Aug 08, 2022 | 190.12 | 192.06 | 188.76 | 189.96 | 54,984 | +0.30(+0.16%) |
Aug 05, 2022 | 189.04 | 190.13 | 187.97 | 189.67 | 46,524 | +0.03(+0.02%) |
Aug 04, 2022 | 192.28 | 192.28 | 188.98 | 189.64 | 75,924 | -1.55(-0.81%) |
Aug 03, 2022 | 190.04 | 192.17 | 188.34 | 191.18 | 64,465 | +1.74(+0.92%) |
Aug 02, 2022 | 193.90 | 193.90 | 188.38 | 189.44 | 64,364 | -5.02(-2.58%) |
Aug 01, 2022 | 191.43 | 196.12 | 190.94 | 194.46 | 61,050 | +1.36(+0.70%) |
Jul 29, 2022 | 190.53 | 193.85 | 188.79 | 193.10 | 85,616 | +2.38(+1.25%) |
Jul 28, 2022 | 188.75 | 191.25 | 187.88 | 190.72 | 90,298 | +1.57(+0.83%) |
Jul 27, 2022 | 188.01 | 189.90 | 185.93 | 189.15 | 52,873 | +2.05(+1.10%) |
Jul 26, 2022 | 185.74 | 187.38 | 183.85 | 187.10 | 51,752 | +1.92(+1.04%) |
Jul 25, 2022 | 185.86 | 186.94 | 183.42 | 185.18 | 75,426 | -1.57(-0.84%) |
Jul 22, 2022 | 186.28 | 187.07 | 184.66 | 186.75 | 68,124 | +1.06(+0.57%) |
Jul 21, 2022 | 181.74 | 185.84 | 181.20 | 185.68 | 74,700 | +1.79(+0.98%) |
Jul 20, 2022 | 180.79 | 184.63 | 179.62 | 183.89 | 75,381 | +2.55(+1.41%) |
Jul 19, 2022 | 174.54 | 181.69 | 174.54 | 181.34 | 114,984 | +7.98(+4.61%) |
Jul 18, 2022 | 174.58 | 176.79 | 172.47 | 173.35 | 78,703 | -0.80(-0.46%) |
Jul 15, 2022 | 174.66 | 176.40 | 173.59 | 174.15 | 93,990 | +1.81(+1.05%) |
Jul 14, 2022 | 176.55 | 178.95 | 169.94 | 172.34 | 110,210 | -3.36(-1.91%) |
Jul 13, 2022 | 174.25 | 177.97 | 173.47 | 175.70 | 61,533 | -1.21(-0.69%) |
Jul 12, 2022 | 176.48 | 177.54 | 174.70 | 176.91 | 156,625 | +1.88(+1.08%) |
Jul 11, 2022 | 175.06 | 176.69 | 174.08 | 175.03 | 60,013 | -0.95(-0.54%) |
Jul 08, 2022 | 175.77 | 179.89 | 174.90 | 175.97 | 109,535 | -1.09(-0.62%) |
Jul 07, 2022 | 172.75 | 178.33 | 170.41 | 177.07 | 127,113 | +6.43(+3.77%) |
Jul 06, 2022 | 170.85 | 172.54 | 168.71 | 170.64 | 99,063 | -1.08(-0.63%) |
Jul 05, 2022 | 167.92 | 172.16 | 165.36 | 171.72 | 129,778 | +1.68(+0.99%) |
Jul 01, 2022 | 168.04 | 174.06 | 168.04 | 170.04 | 121,380 | +0.31(+0.19%) |
Jun 30, 2022 | 158.53 | 169.92 | 158.53 | 169.72 | 174,828 | +8.57(+5.32%) |
Jun 29, 2022 | 159.69 | 162.47 | 156.26 | 161.16 | 71,175 | +2.05(+1.29%) |
Jun 28, 2022 | 163.86 | 164.23 | 158.68 | 159.11 | 80,675 | -3.65(-2.24%) |
Jun 27, 2022 | 162.95 | 164.39 | 161.45 | 162.76 | 80,028 | +1.15(+0.71%) |
Jun 24, 2022 | 157.46 | 162.53 | 157.44 | 161.60 | 122,022 | +5.71(+3.66%) |
Jun 23, 2022 | 154.31 | 156.35 | 153.99 | 155.90 | 77,214 | +1.23(+0.80%) |
Jun 22, 2022 | 153.53 | 157.29 | 153.53 | 154.66 | 79,814 | -0.61(-0.39%) |
Jun 21, 2022 | 155.72 | 156.01 | 153.64 | 155.27 | 68,531 | +1.51(+0.98%) |
Jun 17, 2022 | 156.18 | 156.24 | 153.24 | 153.77 | 102,651 | +0.29(+0.19%) |
Jun 16, 2022 | 155.73 | 155.73 | 152.51 | 153.48 | 82,261 | -4.06(-2.58%) |
Jun 15, 2022 | 157.43 | 159.34 | 155.37 | 157.54 | 61,574 | +2.21(+1.42%) |
Jun 14, 2022 | 159.11 | 159.72 | 153.85 | 155.33 | 83,103 | -3.60(-2.26%) |
Jun 13, 2022 | 161.61 | 163.75 | 158.23 | 158.93 | 86,444 | -5.80(-3.52%) |
Jun 10, 2022 | 166.64 | 166.64 | 164.50 | 164.73 | 41,636 | -3.38(-2.01%) |
Jun 09, 2022 | 167.20 | 169.94 | 166.87 | 168.11 | 41,297 | -0.29(-0.17%) |
Jun 08, 2022 | 171.09 | 171.86 | 167.09 | 168.39 | 52,998 | -3.64(-2.11%) |
Jun 07, 2022 | 169.11 | 172.44 | 168.71 | 172.03 | 63,560 | +1.59(+0.93%) |
Jun 06, 2022 | 168.94 | 172.31 | 168.94 | 170.44 | 60,405 | +1.65(+0.98%) |
Jun 03, 2022 | 165.65 | 168.84 | 165.65 | 168.79 | 55,500 | +1.34(+0.80%) |
Jun 02, 2022 | 163.07 | 168.08 | 162.25 | 167.45 | 73,579 | +5.41(+3.34%) |