Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 180.33 | 181.27 | 178.44 | 178.85 | 1,935,226 | +0.38(+0.22%) |
Aug 30, 2022 | 180.12 | 180.88 | 177.27 | 178.47 | 1,761,237 | -0.19(-0.11%) |
Aug 29, 2022 | 178.92 | 180.24 | 177.67 | 178.66 | 1,269,270 | -0.87(-0.48%) |
Aug 26, 2022 | 182.44 | 183.26 | 179.37 | 179.53 | 1,155,493 | -2.54(-1.40%) |
Aug 25, 2022 | 182.84 | 184.23 | 180.94 | 182.07 | 891,505 | +0.21(+0.12%) |
Aug 24, 2022 | 181.03 | 182.41 | 180.28 | 181.86 | 1,080,372 | +1.12(+0.62%) |
Aug 23, 2022 | 182.17 | 182.17 | 180.27 | 180.74 | 1,194,473 | -1.84(-1.01%) |
Aug 22, 2022 | 184.66 | 186.52 | 182.24 | 182.58 | 1,102,340 | -2.18(-1.18%) |
Aug 19, 2022 | 188.78 | 188.91 | 184.36 | 184.76 | 2,044,003 | -5.35(-2.81%) |
Aug 18, 2022 | 189.36 | 191.31 | 189.26 | 190.11 | 1,182,322 | +1.34(+0.71%) |
Aug 17, 2022 | 186.05 | 188.88 | 184.72 | 188.76 | 1,587,042 | +0.91(+0.48%) |
Aug 16, 2022 | 184.00 | 188.04 | 182.93 | 187.86 | 1,505,166 | +2.90(+1.57%) |
Aug 15, 2022 | 182.84 | 187.66 | 182.84 | 184.96 | 1,063,321 | -0.28(-0.15%) |
Aug 12, 2022 | 182.87 | 185.37 | 181.58 | 185.24 | 1,581,143 | +3.27(+1.80%) |
Aug 11, 2022 | 181.56 | 184.63 | 180.59 | 181.97 | 2,154,982 | +0.57(+0.31%) |
Aug 10, 2022 | 186.84 | 186.84 | 180.05 | 181.40 | 2,521,892 | -4.16(-2.24%) |
Aug 09, 2022 | 184.72 | 186.15 | 183.83 | 185.56 | 800,009 | +1.36(+0.74%) |
Aug 08, 2022 | 186.58 | 186.69 | 182.33 | 184.20 | 811,669 | -0.63(-0.34%) |
Aug 05, 2022 | 182.85 | 184.89 | 182.32 | 184.83 | 1,284,904 | +1.94(+1.06%) |
Aug 04, 2022 | 181.04 | 185.21 | 181.04 | 182.89 | 1,181,878 | +2.09(+1.16%) |
Aug 03, 2022 | 181.68 | 182.26 | 179.28 | 180.80 | 1,074,849 | +0.20(+0.11%) |
Aug 02, 2022 | 179.12 | 181.84 | 178.24 | 180.60 | 1,161,709 | +1.62(+0.90%) |
Aug 01, 2022 | 180.60 | 181.77 | 177.27 | 178.98 | 1,638,720 | -3.41(-1.87%) |
Jul 29, 2022 | 181.83 | 183.41 | 180.90 | 182.39 | 1,632,962 | -0.04(-0.02%) |
Jul 28, 2022 | 178.71 | 183.19 | 175.28 | 182.43 | 1,954,535 | +3.23(+1.80%) |
Jul 27, 2022 | 184.50 | 185.37 | 177.58 | 179.20 | 2,537,347 | -7.12(-3.82%) |
Jul 26, 2022 | 186.93 | 187.95 | 185.50 | 186.32 | 1,298,069 | -0.62(-0.33%) |
Jul 25, 2022 | 186.98 | 188.12 | 185.66 | 186.94 | 1,357,996 | -0.02(-0.01%) |
Jul 22, 2022 | 187.83 | 188.85 | 185.53 | 186.96 | 1,040,333 | -1.20(-0.64%) |
Jul 21, 2022 | 187.03 | 188.18 | 185.94 | 188.16 | 1,133,597 | +1.50(+0.80%) |
Jul 20, 2022 | 187.69 | 188.53 | 185.48 | 186.66 | 1,525,929 | +0.30(+0.16%) |
Jul 19, 2022 | 185.12 | 187.16 | 183.69 | 186.36 | 1,470,377 | +3.09(+1.69%) |
Jul 18, 2022 | 185.22 | 185.87 | 182.86 | 183.27 | 1,055,064 | -1.37(-0.74%) |
Jul 15, 2022 | 182.95 | 184.96 | 181.74 | 184.64 | 1,925,309 | +2.20(+1.21%) |
Jul 14, 2022 | 183.59 | 184.39 | 181.04 | 182.44 | 1,706,205 | -3.68(-1.98%) |
Jul 13, 2022 | 184.16 | 187.94 | 184.07 | 186.11 | 830,825 | +0.35(+0.19%) |
Jul 12, 2022 | 190.67 | 192.16 | 185.18 | 185.76 | 1,049,442 | -4.73(-2.48%) |
Jul 11, 2022 | 191.60 | 192.01 | 189.03 | 190.49 | 873,181 | -0.51(-0.27%) |
Jul 08, 2022 | 189.78 | 193.10 | 189.59 | 191.00 | 1,389,604 | +0.11(+0.06%) |
Jul 07, 2022 | 187.34 | 191.33 | 186.98 | 190.89 | 1,398,968 | +4.41(+2.36%) |
Jul 06, 2022 | 188.18 | 189.23 | 185.53 | 186.49 | 1,229,014 | -0.37(-0.20%) |
Jul 05, 2022 | 186.14 | 186.97 | 182.44 | 186.85 | 1,166,847 | +0.07(+0.04%) |
Jul 01, 2022 | 186.40 | 186.99 | 183.24 | 186.78 | 1,996,019 | -0.38(-0.21%) |
Jun 30, 2022 | 187.00 | 188.59 | 185.19 | 187.16 | 1,256,910 | -1.33(-0.70%) |
Jun 29, 2022 | 188.63 | 190.99 | 187.17 | 188.49 | 933,517 | +0.03(+0.01%) |
Jun 28, 2022 | 191.60 | 193.92 | 187.82 | 188.46 | 1,337,909 | -3.03(-1.58%) |
Jun 27, 2022 | 193.00 | 193.19 | 190.77 | 191.50 | 1,149,225 | -0.51(-0.27%) |
Jun 24, 2022 | 191.20 | 192.36 | 189.27 | 192.01 | 1,701,902 | +1.41(+0.74%) |
Jun 23, 2022 | 191.38 | 193.19 | 188.72 | 190.60 | 1,331,754 | +0.00(+0.00%) |
Jun 22, 2022 | 188.90 | 192.56 | 187.79 | 190.60 | 1,729,258 | -0.04(-0.02%) |
Jun 21, 2022 | 185.12 | 191.37 | 184.49 | 190.64 | 2,119,385 | +7.29(+3.97%) |
Jun 17, 2022 | 185.35 | 185.84 | 180.23 | 183.35 | 3,906,267 | -2.52(-1.35%) |
Jun 16, 2022 | 180.42 | 187.41 | 179.88 | 185.86 | 2,371,098 | +2.19(+1.20%) |
Jun 15, 2022 | 180.58 | 185.73 | 179.97 | 183.67 | 1,568,998 | +4.36(+2.43%) |
Jun 14, 2022 | 185.39 | 185.55 | 178.45 | 179.31 | 2,565,147 | -6.29(-3.39%) |
Jun 13, 2022 | 179.17 | 188.45 | 178.54 | 185.60 | 3,213,260 | +2.83(+1.55%) |
Jun 10, 2022 | 179.74 | 184.20 | 178.59 | 182.77 | 2,702,650 | +1.80(+1.00%) |
Jun 09, 2022 | 182.08 | 183.94 | 180.94 | 180.97 | 1,443,562 | -0.58(-0.32%) |
Jun 08, 2022 | 183.45 | 185.10 | 181.14 | 181.56 | 1,203,351 | -2.90(-1.57%) |
Jun 07, 2022 | 180.78 | 184.75 | 180.74 | 184.46 | 1,258,680 | +3.09(+1.71%) |
Jun 06, 2022 | 184.65 | 185.01 | 181.02 | 181.37 | 1,350,736 | -0.58(-0.32%) |
Jun 03, 2022 | 183.42 | 185.53 | 181.24 | 181.95 | 1,166,712 | -4.26(-2.29%) |
Jun 02, 2022 | 181.95 | 186.26 | 181.38 | 186.21 | 1,438,027 | +4.83(+2.66%) |