Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 197.21 | 197.94 | 178.38 | 182.61 | 15,722,253 | -10.68(-5.53%) |
Aug 30, 2022 | 196.32 | 198.14 | 189.12 | 193.29 | 7,260,309 | +1.24(+0.65%) |
Aug 29, 2022 | 191.01 | 197.19 | 190.69 | 192.05 | 2,705,651 | -2.51(-1.29%) |
Aug 26, 2022 | 202.64 | 202.70 | 194.52 | 194.56 | 3,583,652 | -8.38(-4.13%) |
Aug 25, 2022 | 199.29 | 203.67 | 197.54 | 202.94 | 3,041,674 | +8.32(+4.27%) |
Aug 24, 2022 | 196.20 | 199.41 | 194.59 | 194.62 | 3,214,763 | +2.26(+1.17%) |
Aug 23, 2022 | 191.46 | 193.89 | 190.09 | 192.36 | 3,412,109 | +6.48(+3.49%) |
Aug 22, 2022 | 186.36 | 188.65 | 184.00 | 185.88 | 2,466,760 | -4.64(-2.44%) |
Aug 19, 2022 | 192.74 | 193.50 | 188.55 | 190.52 | 2,235,601 | -5.24(-2.68%) |
Aug 18, 2022 | 195.33 | 197.25 | 193.81 | 195.76 | 1,642,295 | -1.13(-0.57%) |
Aug 17, 2022 | 196.40 | 198.51 | 194.27 | 196.89 | 2,236,748 | -3.52(-1.76%) |
Aug 16, 2022 | 200.00 | 201.07 | 195.78 | 200.41 | 2,924,120 | -1.41(-0.70%) |
Aug 15, 2022 | 199.26 | 202.90 | 196.21 | 201.82 | 2,437,658 | +0.95(+0.47%) |
Aug 12, 2022 | 203.00 | 203.00 | 199.03 | 200.87 | 1,767,231 | +2.81(+1.42%) |
Aug 11, 2022 | 204.00 | 205.73 | 196.07 | 198.06 | 2,911,625 | -2.74(-1.36%) |
Aug 10, 2022 | 193.34 | 201.74 | 193.33 | 200.80 | 3,899,450 | +14.02(+7.51%) |
Aug 09, 2022 | 188.16 | 190.00 | 184.82 | 186.78 | 1,819,497 | -2.74(-1.45%) |
Aug 08, 2022 | 193.69 | 197.48 | 188.91 | 189.52 | 3,187,325 | -1.65(-0.86%) |
Aug 05, 2022 | 186.00 | 192.61 | 184.82 | 191.17 | 2,750,975 | +1.93(+1.02%) |
Aug 04, 2022 | 191.31 | 192.00 | 182.45 | 189.24 | 5,030,547 | -5.99(-3.07%) |
Aug 03, 2022 | 191.07 | 197.14 | 190.80 | 195.23 | 3,136,288 | +7.09(+3.77%) |
Aug 02, 2022 | 180.52 | 189.64 | 179.52 | 188.14 | 2,770,163 | +4.84(+2.64%) |
Aug 01, 2022 | 180.78 | 187.65 | 178.99 | 183.30 | 2,420,694 | -0.30(-0.16%) |
Jul 29, 2022 | 182.91 | 184.00 | 178.06 | 183.60 | 2,635,130 | +1.51(+0.83%) |
Jul 28, 2022 | 176.78 | 182.55 | 174.75 | 182.09 | 2,746,896 | +5.13(+2.90%) |
Jul 27, 2022 | 175.30 | 178.71 | 171.50 | 176.96 | 2,825,788 | +7.79(+4.60%) |
Jul 26, 2022 | 182.17 | 182.61 | 168.10 | 169.17 | 3,531,579 | -13.45(-7.37%) |
Jul 25, 2022 | 182.80 | 184.07 | 178.43 | 182.62 | 1,696,622 | -0.91(-0.50%) |
Jul 22, 2022 | 190.00 | 193.92 | 181.00 | 183.53 | 2,801,625 | -5.47(-2.89%) |
Jul 21, 2022 | 183.55 | 189.24 | 181.61 | 189.00 | 2,506,197 | +4.70(+2.55%) |
Jul 20, 2022 | 182.98 | 187.54 | 181.03 | 184.30 | 3,080,571 | +3.75(+2.08%) |
Jul 19, 2022 | 180.35 | 180.71 | 174.50 | 180.55 | 2,559,389 | +3.30(+1.86%) |
Jul 18, 2022 | 183.52 | 183.52 | 176.71 | 177.25 | 2,690,305 | -0.65(-0.37%) |
Jul 15, 2022 | 174.07 | 179.22 | 171.13 | 177.90 | 2,928,317 | +5.15(+2.98%) |
Jul 14, 2022 | 172.34 | 174.67 | 167.65 | 172.75 | 2,968,929 | -2.22(-1.27%) |
Jul 13, 2022 | 169.98 | 178.74 | 168.34 | 174.97 | 2,947,570 | +0.58(+0.33%) |
Jul 12, 2022 | 186.90 | 190.21 | 172.90 | 174.39 | 4,123,281 | -10.98(-5.92%) |
Jul 11, 2022 | 188.00 | 188.38 | 181.05 | 185.37 | 2,421,024 | -5.01(-2.63%) |
Jul 08, 2022 | 185.00 | 194.85 | 184.10 | 190.38 | 3,144,282 | +0.18(+0.09%) |
Jul 07, 2022 | 185.32 | 192.82 | 185.32 | 190.20 | 3,484,441 | +4.28(+2.30%) |
Jul 06, 2022 | 188.29 | 190.70 | 183.07 | 185.92 | 3,206,870 | -1.10(-0.59%) |
Jul 05, 2022 | 179.20 | 188.97 | 175.72 | 187.02 | 6,954,208 | +7.77(+4.33%) |
Jul 01, 2022 | 168.24 | 179.63 | 167.47 | 179.25 | 3,710,362 | +10.69(+6.34%) |
Jun 30, 2022 | 173.62 | 174.80 | 163.55 | 168.56 | 4,214,105 | -7.38(-4.19%) |
Jun 29, 2022 | 174.38 | 177.86 | 171.72 | 175.94 | 2,237,200 | +1.75(+1.00%) |
Jun 28, 2022 | 181.44 | 183.93 | 171.71 | 174.19 | 3,112,887 | -7.74(-4.25%) |
Jun 27, 2022 | 185.02 | 185.64 | 177.33 | 181.93 | 2,862,598 | -3.06(-1.65%) |
Jun 24, 2022 | 177.99 | 188.68 | 177.29 | 184.99 | 6,131,943 | +10.09(+5.77%) |
Jun 23, 2022 | 168.59 | 176.60 | 166.65 | 174.90 | 4,343,089 | +9.19(+5.55%) |
Jun 22, 2022 | 162.61 | 171.67 | 161.90 | 165.71 | 2,983,759 | +1.07(+0.65%) |
Jun 21, 2022 | 165.00 | 170.85 | 163.08 | 164.64 | 4,518,834 | +0.74(+0.45%) |
Jun 17, 2022 | 158.50 | 165.51 | 157.93 | 163.90 | 4,396,861 | +6.69(+4.26%) |
Jun 16, 2022 | 157.04 | 161.45 | 153.76 | 157.21 | 3,773,045 | -7.14(-4.34%) |
Jun 15, 2022 | 161.33 | 167.50 | 159.27 | 164.35 | 3,634,158 | +5.09(+3.20%) |
Jun 14, 2022 | 156.00 | 162.25 | 153.54 | 159.26 | 3,280,247 | +4.74(+3.07%) |
Jun 13, 2022 | 158.71 | 160.88 | 150.63 | 154.52 | 5,619,232 | -14.80(-8.74%) |
Jun 10, 2022 | 168.13 | 170.50 | 165.08 | 169.32 | 4,204,287 | -4.23(-2.44%) |
Jun 09, 2022 | 176.50 | 179.58 | 173.41 | 173.55 | 2,913,550 | -5.29(-2.96%) |
Jun 08, 2022 | 176.00 | 180.47 | 175.05 | 178.84 | 2,890,601 | +2.16(+1.22%) |
Jun 07, 2022 | 166.10 | 181.89 | 165.84 | 176.68 | 5,786,281 | +7.72(+4.57%) |
Jun 06, 2022 | 167.48 | 171.35 | 162.71 | 168.96 | 6,821,882 | +6.86(+4.23%) |
Jun 03, 2022 | 165.86 | 170.82 | 160.69 | 162.10 | 9,303,171 | -11.92(-6.85%) |
Jun 02, 2022 | 161.00 | 176.56 | 160.99 | 174.02 | 8,461,660 | +12.57(+7.79%) |