Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 173.33 | 176.06 | 171.49 | 173.00 | 440,772 | -0.39(-0.22%) |
Aug 30, 2022 | 174.81 | 174.81 | 172.25 | 173.39 | 301,762 | -0.25(-0.14%) |
Aug 29, 2022 | 173.51 | 177.50 | 173.45 | 173.64 | 247,120 | -2.36(-1.34%) |
Aug 26, 2022 | 180.95 | 180.95 | 175.24 | 176.00 | 264,703 | -4.90(-2.71%) |
Aug 25, 2022 | 178.70 | 181.06 | 178.14 | 180.90 | 164,817 | +4.17(+2.36%) |
Aug 24, 2022 | 175.68 | 177.65 | 175.20 | 176.73 | 271,081 | +1.05(+0.60%) |
Aug 23, 2022 | 175.59 | 178.51 | 174.68 | 175.68 | 172,674 | +1.04(+0.60%) |
Aug 22, 2022 | 180.00 | 180.70 | 173.87 | 174.64 | 256,211 | -8.25(-4.51%) |
Aug 19, 2022 | 184.44 | 185.75 | 180.87 | 182.89 | 192,864 | -4.06(-2.17%) |
Aug 18, 2022 | 186.75 | 189.28 | 186.75 | 186.95 | 207,992 | -0.71(-0.38%) |
Aug 17, 2022 | 183.51 | 187.82 | 182.83 | 187.66 | 272,068 | +1.18(+0.63%) |
Aug 16, 2022 | 185.95 | 187.79 | 184.74 | 186.48 | 281,227 | -0.22(-0.12%) |
Aug 15, 2022 | 184.65 | 187.63 | 184.10 | 186.70 | 191,517 | +0.47(+0.25%) |
Aug 12, 2022 | 184.60 | 186.37 | 182.48 | 186.23 | 186,771 | +3.80(+2.08%) |
Aug 11, 2022 | 182.21 | 183.94 | 180.82 | 182.43 | 204,016 | +2.23(+1.24%) |
Aug 10, 2022 | 180.11 | 182.83 | 178.98 | 180.20 | 327,654 | +3.47(+1.96%) |
Aug 09, 2022 | 176.52 | 177.64 | 173.88 | 176.73 | 299,714 | -0.62(-0.35%) |
Aug 08, 2022 | 176.86 | 178.38 | 174.65 | 177.35 | 228,295 | +2.55(+1.46%) |
Aug 05, 2022 | 173.50 | 176.36 | 173.28 | 174.80 | 232,757 | -0.02(-0.01%) |
Aug 04, 2022 | 180.33 | 180.64 | 172.63 | 174.82 | 352,873 | -6.14(-3.39%) |
Aug 03, 2022 | 187.37 | 189.55 | 180.72 | 180.96 | 331,318 | -3.24(-1.76%) |
Aug 02, 2022 | 187.17 | 187.24 | 183.95 | 184.20 | 343,867 | -4.84(-2.56%) |
Aug 01, 2022 | 188.38 | 189.63 | 186.17 | 189.04 | 172,174 | -1.63(-0.85%) |
Jul 29, 2022 | 189.84 | 191.79 | 188.60 | 190.67 | 198,036 | +1.52(+0.80%) |
Jul 28, 2022 | 185.43 | 189.53 | 184.53 | 189.15 | 267,017 | +3.71(+2.00%) |
Jul 27, 2022 | 184.35 | 186.20 | 181.43 | 185.44 | 367,038 | +2.29(+1.25%) |
Jul 26, 2022 | 186.02 | 186.02 | 182.30 | 183.15 | 206,974 | -2.60(-1.40%) |
Jul 25, 2022 | 184.71 | 187.51 | 183.74 | 185.75 | 259,897 | +1.68(+0.91%) |
Jul 22, 2022 | 185.40 | 186.25 | 182.76 | 184.07 | 254,535 | -0.31(-0.17%) |
Jul 21, 2022 | 182.24 | 184.76 | 180.59 | 184.38 | 313,385 | +0.79(+0.43%) |
Jul 20, 2022 | 181.10 | 184.13 | 180.20 | 183.59 | 221,426 | +2.71(+1.50%) |
Jul 19, 2022 | 178.41 | 182.00 | 177.69 | 180.88 | 290,166 | +5.54(+3.16%) |
Jul 18, 2022 | 176.25 | 178.23 | 174.79 | 175.34 | 469,670 | +0.34(+0.19%) |
Jul 15, 2022 | 172.96 | 176.26 | 171.74 | 175.00 | 288,480 | +5.35(+3.15%) |
Jul 14, 2022 | 168.06 | 170.08 | 166.88 | 169.65 | 256,846 | -2.51(-1.46%) |
Jul 13, 2022 | 171.88 | 173.47 | 170.38 | 172.16 | 327,652 | -2.73(-1.56%) |
Jul 12, 2022 | 172.21 | 177.48 | 172.21 | 174.89 | 281,613 | +1.44(+0.83%) |
Jul 11, 2022 | 172.48 | 175.29 | 172.31 | 173.45 | 240,807 | -0.99(-0.57%) |
Jul 08, 2022 | 173.69 | 175.36 | 170.51 | 174.44 | 271,962 | -0.60(-0.34%) |
Jul 07, 2022 | 174.50 | 176.86 | 172.94 | 175.04 | 270,186 | +2.00(+1.16%) |
Jul 06, 2022 | 179.91 | 182.14 | 172.71 | 173.04 | 401,118 | -7.59(-4.20%) |
Jul 05, 2022 | 176.83 | 181.62 | 176.27 | 180.63 | 393,082 | -0.54(-0.30%) |
Jul 01, 2022 | 173.93 | 181.70 | 173.93 | 181.17 | 305,767 | +6.31(+3.61%) |
Jun 30, 2022 | 172.13 | 178.87 | 171.37 | 174.86 | 675,012 | -1.77(-1.00%) |
Jun 29, 2022 | 176.68 | 177.56 | 174.42 | 176.63 | 295,287 | -0.23(-0.13%) |
Jun 28, 2022 | 178.89 | 180.87 | 176.40 | 176.86 | 327,532 | +0.18(+0.10%) |
Jun 27, 2022 | 176.36 | 179.12 | 173.81 | 176.68 | 299,118 | +1.22(+0.70%) |
Jun 24, 2022 | 172.60 | 175.56 | 171.97 | 175.46 | 432,961 | +4.01(+2.34%) |
Jun 23, 2022 | 171.15 | 173.56 | 170.92 | 171.45 | 483,854 | +1.01(+0.59%) |
Jun 22, 2022 | 167.02 | 173.11 | 167.02 | 170.44 | 456,961 | +0.92(+0.54%) |
Jun 21, 2022 | 170.49 | 172.58 | 167.24 | 169.52 | 643,332 | +2.50(+1.50%) |
Jun 17, 2022 | 160.42 | 168.53 | 156.09 | 167.02 | 1,311,084 | +11.26(+7.23%) |
Jun 16, 2022 | 160.19 | 161.34 | 154.63 | 155.76 | 495,501 | -10.32(-6.21%) |
Jun 15, 2022 | 167.51 | 169.74 | 164.42 | 166.08 | 735,453 | +0.78(+0.47%) |
Jun 14, 2022 | 163.68 | 165.81 | 161.79 | 165.30 | 450,845 | +2.85(+1.75%) |
Jun 13, 2022 | 167.07 | 168.24 | 161.02 | 162.45 | 555,090 | -9.93(-5.76%) |
Jun 10, 2022 | 174.70 | 177.16 | 171.25 | 172.38 | 334,366 | -5.58(-3.14%) |
Jun 09, 2022 | 182.83 | 183.93 | 177.87 | 177.96 | 286,480 | -7.11(-3.84%) |
Jun 08, 2022 | 187.65 | 189.39 | 184.77 | 185.07 | 320,336 | -5.21(-2.74%) |
Jun 07, 2022 | 187.00 | 192.01 | 187.00 | 190.28 | 325,385 | +1.18(+0.62%) |
Jun 06, 2022 | 190.46 | 191.31 | 187.90 | 189.10 | 392,198 | +0.29(+0.15%) |
Jun 03, 2022 | 192.30 | 192.30 | 187.08 | 188.81 | 308,651 | -6.34(-3.25%) |
Jun 02, 2022 | 187.95 | 195.96 | 186.46 | 195.15 | 487,829 | +7.52(+4.01%) |