Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 165.41 | 165.41 | 162.35 | 163.02 | 190,948 | -2.41(-1.46%) |
Aug 30, 2022 | 168.24 | 168.55 | 165.20 | 165.43 | 157,376 | -2.38(-1.42%) |
Aug 29, 2022 | 167.46 | 169.48 | 163.04 | 167.80 | 244,217 | -2.94(-1.72%) |
Aug 26, 2022 | 179.99 | 180.21 | 170.61 | 170.75 | 142,736 | -9.23(-5.13%) |
Aug 25, 2022 | 179.81 | 181.67 | 179.22 | 179.97 | 112,183 | +1.75(+0.98%) |
Aug 24, 2022 | 178.31 | 180.00 | 177.87 | 178.22 | 108,053 | +0.62(+0.35%) |
Aug 23, 2022 | 178.03 | 180.71 | 177.49 | 177.61 | 108,578 | -0.22(-0.12%) |
Aug 22, 2022 | 179.48 | 180.88 | 177.71 | 177.83 | 117,753 | -5.54(-3.02%) |
Aug 19, 2022 | 184.77 | 185.06 | 181.62 | 183.37 | 141,024 | -2.40(-1.29%) |
Aug 18, 2022 | 185.76 | 186.46 | 184.35 | 185.76 | 99,873 | +0.94(+0.51%) |
Aug 17, 2022 | 182.37 | 185.45 | 181.78 | 184.83 | 184,833 | +0.04(+0.02%) |
Aug 16, 2022 | 180.66 | 185.94 | 180.60 | 184.79 | 243,997 | +2.66(+1.46%) |
Aug 15, 2022 | 180.86 | 183.38 | 180.86 | 182.13 | 144,475 | -0.09(-0.05%) |
Aug 12, 2022 | 180.33 | 183.26 | 180.19 | 182.22 | 120,476 | +1.68(+0.93%) |
Aug 11, 2022 | 179.04 | 183.22 | 179.04 | 180.54 | 183,669 | +2.19(+1.23%) |
Aug 10, 2022 | 175.32 | 178.78 | 174.41 | 178.35 | 181,794 | +5.73(+3.32%) |
Aug 09, 2022 | 177.70 | 177.70 | 171.22 | 172.63 | 272,253 | -5.76(-3.23%) |
Aug 08, 2022 | 178.44 | 180.85 | 178.20 | 178.38 | 223,869 | +0.41(+0.23%) |
Aug 05, 2022 | 173.57 | 178.07 | 172.02 | 177.98 | 185,030 | +3.52(+2.02%) |
Aug 04, 2022 | 174.65 | 175.81 | 173.73 | 174.46 | 237,748 | -0.64(-0.36%) |
Aug 03, 2022 | 176.14 | 176.14 | 172.72 | 175.09 | 200,143 | -0.68(-0.38%) |
Aug 02, 2022 | 178.96 | 178.96 | 175.67 | 175.77 | 192,620 | -4.83(-2.68%) |
Aug 01, 2022 | 182.90 | 182.90 | 178.61 | 180.60 | 252,181 | -0.79(-0.43%) |
Jul 29, 2022 | 176.73 | 182.73 | 176.46 | 181.39 | 279,656 | +4.31(+2.43%) |
Jul 28, 2022 | 172.94 | 177.11 | 171.90 | 177.08 | 293,691 | +6.59(+3.87%) |
Jul 27, 2022 | 173.67 | 173.80 | 169.07 | 170.49 | 568,489 | -2.89(-1.67%) |
Jul 26, 2022 | 175.20 | 175.80 | 173.07 | 173.38 | 343,412 | -1.36(-0.78%) |
Jul 25, 2022 | 175.36 | 175.36 | 173.16 | 174.74 | 286,048 | -0.48(-0.27%) |
Jul 22, 2022 | 176.77 | 176.99 | 174.50 | 175.22 | 204,319 | -0.52(-0.29%) |
Jul 21, 2022 | 173.94 | 175.79 | 172.52 | 175.74 | 211,819 | +1.68(+0.97%) |
Jul 20, 2022 | 171.43 | 174.27 | 167.94 | 174.06 | 246,965 | +2.64(+1.54%) |
Jul 19, 2022 | 165.97 | 171.74 | 165.33 | 171.42 | 268,409 | +8.23(+5.05%) |
Jul 18, 2022 | 165.49 | 166.00 | 162.84 | 163.19 | 280,352 | -0.37(-0.22%) |
Jul 15, 2022 | 162.56 | 164.46 | 160.39 | 163.56 | 211,417 | +2.69(+1.67%) |
Jul 14, 2022 | 156.97 | 161.07 | 156.41 | 160.87 | 272,904 | +1.33(+0.83%) |
Jul 13, 2022 | 157.40 | 160.16 | 156.53 | 159.54 | 251,593 | -0.25(-0.16%) |
Jul 12, 2022 | 156.57 | 162.55 | 156.57 | 159.79 | 300,317 | +2.83(+1.80%) |
Jul 11, 2022 | 153.52 | 157.11 | 153.52 | 156.96 | 203,799 | +1.39(+0.89%) |
Jul 08, 2022 | 156.50 | 156.71 | 153.67 | 155.56 | 222,989 | -1.26(-0.80%) |
Jul 07, 2022 | 156.37 | 157.94 | 155.27 | 156.83 | 219,259 | +1.81(+1.17%) |
Jul 06, 2022 | 155.59 | 155.97 | 151.66 | 155.02 | 299,449 | +0.09(+0.06%) |
Jul 05, 2022 | 154.31 | 155.11 | 151.04 | 154.93 | 334,398 | -1.91(-1.22%) |
Jul 01, 2022 | 153.67 | 157.36 | 152.34 | 156.84 | 345,779 | +3.78(+2.47%) |
Jun 30, 2022 | 160.67 | 160.84 | 152.07 | 153.06 | 792,036 | -1.69(-1.09%) |
Jun 29, 2022 | 153.10 | 155.22 | 150.34 | 154.75 | 397,899 | +1.39(+0.91%) |
Jun 28, 2022 | 156.61 | 158.44 | 153.21 | 153.36 | 378,739 | -2.45(-1.58%) |
Jun 27, 2022 | 154.96 | 158.59 | 154.14 | 155.81 | 406,611 | +2.12(+1.38%) |
Jun 24, 2022 | 147.99 | 154.56 | 147.52 | 153.70 | 576,272 | +8.27(+5.68%) |
Jun 23, 2022 | 148.83 | 148.83 | 141.80 | 145.43 | 777,053 | -8.65(-5.61%) |
Jun 22, 2022 | 151.50 | 154.32 | 150.24 | 154.07 | 358,271 | -0.17(-0.11%) |
Jun 21, 2022 | 155.79 | 156.65 | 153.20 | 154.24 | 270,492 | +1.68(+1.10%) |
Jun 17, 2022 | 157.14 | 158.15 | 150.34 | 152.56 | 649,145 | -4.55(-2.90%) |
Jun 16, 2022 | 164.13 | 164.13 | 156.16 | 157.11 | 284,523 | -10.81(-6.44%) |
Jun 15, 2022 | 167.78 | 170.31 | 166.10 | 167.93 | 292,191 | +1.85(+1.11%) |
Jun 14, 2022 | 165.94 | 167.16 | 163.37 | 166.08 | 320,535 | +0.70(+0.42%) |
Jun 13, 2022 | 167.72 | 168.88 | 163.25 | 165.38 | 274,024 | -6.43(-3.74%) |
Jun 10, 2022 | 174.13 | 175.33 | 171.74 | 171.81 | 120,472 | -5.06(-2.86%) |
Jun 09, 2022 | 177.80 | 178.94 | 176.71 | 176.87 | 174,385 | -1.22(-0.69%) |
Jun 08, 2022 | 182.77 | 183.63 | 177.91 | 178.09 | 174,608 | -6.22(-3.37%) |
Jun 07, 2022 | 179.64 | 185.32 | 178.75 | 184.31 | 224,055 | +3.41(+1.88%) |
Jun 06, 2022 | 179.85 | 181.80 | 178.82 | 180.90 | 167,251 | +1.91(+1.07%) |
Jun 03, 2022 | 176.34 | 179.67 | 176.34 | 178.99 | 132,147 | +1.29(+0.73%) |
Jun 02, 2022 | 174.98 | 177.93 | 174.54 | 177.70 | 156,009 | +3.99(+2.30%) |