Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 175.33 | 176.62 | 172.64 | 173.77 | 2,072,300 | -0.46(-0.26%) |
Aug 30, 2022 | 175.86 | 176.14 | 171.18 | 174.23 | 1,381,100 | -0.60(-0.34%) |
Aug 29, 2022 | 175.65 | 177.51 | 174.72 | 174.83 | 1,326,243 | -3.00(-1.69%) |
Aug 26, 2022 | 184.42 | 184.42 | 177.48 | 177.83 | 1,750,154 | -6.97(-3.77%) |
Aug 25, 2022 | 184.69 | 185.38 | 182.78 | 184.80 | 1,163,836 | +1.81(+0.99%) |
Aug 24, 2022 | 185.40 | 185.40 | 182.64 | 182.99 | 1,315,113 | -0.26(-0.14%) |
Aug 23, 2022 | 183.82 | 186.07 | 183.00 | 183.25 | 1,012,832 | -1.65(-0.89%) |
Aug 22, 2022 | 186.34 | 187.13 | 184.51 | 184.90 | 1,275,805 | -3.14(-1.67%) |
Aug 19, 2022 | 188.12 | 189.25 | 186.62 | 188.04 | 1,329,702 | -2.69(-1.41%) |
Aug 18, 2022 | 190.90 | 192.80 | 190.41 | 190.73 | 1,221,688 | -0.27(-0.14%) |
Aug 17, 2022 | 191.98 | 192.35 | 190.03 | 191.00 | 1,341,447 | -1.63(-0.85%) |
Aug 16, 2022 | 191.48 | 194.97 | 191.14 | 192.63 | 1,621,978 | -0.46(-0.24%) |
Aug 15, 2022 | 188.83 | 193.21 | 188.62 | 193.09 | 1,658,876 | +4.26(+2.26%) |
Aug 12, 2022 | 187.00 | 189.30 | 186.45 | 188.83 | 1,805,930 | +2.48(+1.33%) |
Aug 11, 2022 | 187.92 | 188.48 | 185.66 | 186.35 | 1,676,987 | +0.01(+0.01%) |
Aug 10, 2022 | 188.58 | 189.95 | 185.68 | 186.34 | 1,736,955 | +1.73(+0.94%) |
Aug 09, 2022 | 183.94 | 185.65 | 183.12 | 184.61 | 1,458,799 | +0.28(+0.15%) |
Aug 08, 2022 | 186.82 | 187.61 | 183.30 | 184.33 | 1,690,988 | -2.22(-1.19%) |
Aug 05, 2022 | 182.00 | 186.69 | 181.96 | 186.55 | 1,422,881 | +0.97(+0.52%) |
Aug 04, 2022 | 182.89 | 185.63 | 181.28 | 185.58 | 1,599,095 | +3.63(+2.00%) |
Aug 03, 2022 | 182.18 | 183.05 | 176.25 | 181.95 | 3,271,004 | -1.50(-0.82%) |
Aug 02, 2022 | 183.60 | 185.09 | 182.11 | 183.45 | 2,250,684 | -1.59(-0.86%) |
Aug 01, 2022 | 183.01 | 187.51 | 183.01 | 185.04 | 1,811,947 | -1.04(-0.56%) |
Jul 29, 2022 | 182.96 | 186.58 | 182.96 | 186.08 | 1,594,530 | +2.46(+1.34%) |
Jul 28, 2022 | 177.82 | 183.89 | 177.48 | 183.62 | 2,115,929 | +7.00(+3.96%) |
Jul 27, 2022 | 171.63 | 178.51 | 171.63 | 176.62 | 2,119,028 | +5.87(+3.44%) |
Jul 26, 2022 | 170.54 | 174.50 | 169.94 | 170.75 | 2,712,781 | +3.09(+1.84%) |
Jul 25, 2022 | 167.72 | 167.72 | 165.19 | 167.66 | 1,338,423 | -0.05(-0.03%) |
Jul 22, 2022 | 169.46 | 171.11 | 167.23 | 167.71 | 1,804,334 | -1.04(-0.62%) |
Jul 21, 2022 | 164.91 | 168.76 | 163.60 | 168.75 | 1,409,145 | +4.73(+2.88%) |
Jul 20, 2022 | 162.33 | 165.94 | 161.58 | 164.02 | 1,453,238 | +2.44(+1.51%) |
Jul 19, 2022 | 158.09 | 162.13 | 157.42 | 161.58 | 1,307,240 | +6.52(+4.20%) |
Jul 18, 2022 | 158.08 | 158.95 | 154.22 | 155.06 | 1,043,819 | -1.94(-1.24%) |
Jul 15, 2022 | 155.99 | 158.09 | 153.48 | 157.00 | 1,386,649 | +2.98(+1.93%) |
Jul 14, 2022 | 152.21 | 155.36 | 148.85 | 154.02 | 1,281,367 | +0.68(+0.44%) |
Jul 13, 2022 | 150.49 | 154.26 | 149.17 | 153.34 | 941,524 | -0.88(-0.57%) |
Jul 12, 2022 | 159.35 | 162.19 | 153.50 | 154.22 | 1,430,793 | -3.65(-2.31%) |
Jul 11, 2022 | 158.87 | 159.74 | 156.99 | 157.87 | 1,161,127 | -2.55(-1.59%) |
Jul 08, 2022 | 158.50 | 161.42 | 157.22 | 160.42 | 1,051,140 | +0.23(+0.14%) |
Jul 07, 2022 | 156.41 | 160.76 | 156.21 | 160.19 | 1,419,599 | +4.15(+2.66%) |
Jul 06, 2022 | 152.65 | 157.44 | 150.95 | 156.04 | 1,675,525 | +4.40(+2.90%) |
Jul 05, 2022 | 148.98 | 151.92 | 147.00 | 151.64 | 1,456,394 | +2.00(+1.34%) |
Jul 01, 2022 | 149.76 | 150.78 | 147.40 | 149.64 | 1,511,327 | -0.39(-0.26%) |
Jun 30, 2022 | 149.34 | 152.51 | 148.41 | 150.03 | 2,087,847 | -0.89(-0.59%) |
Jun 29, 2022 | 150.56 | 152.32 | 149.38 | 150.92 | 1,141,558 | +0.80(+0.53%) |
Jun 28, 2022 | 154.39 | 155.37 | 149.51 | 150.12 | 1,300,841 | -4.33(-2.80%) |
Jun 27, 2022 | 157.25 | 158.32 | 153.70 | 154.45 | 1,193,785 | -3.17(-2.01%) |
Jun 24, 2022 | 152.80 | 157.89 | 152.27 | 157.62 | 2,175,986 | +6.56(+4.34%) |
Jun 23, 2022 | 147.96 | 151.36 | 145.14 | 151.06 | 1,840,846 | +5.10(+3.49%) |
Jun 22, 2022 | 146.12 | 149.35 | 145.09 | 145.96 | 1,958,781 | -2.18(-1.47%) |
Jun 21, 2022 | 145.65 | 150.14 | 145.35 | 148.14 | 2,022,236 | +5.05(+3.53%) |
Jun 17, 2022 | 141.65 | 145.00 | 140.27 | 143.09 | 3,065,944 | +2.01(+1.42%) |
Jun 16, 2022 | 143.20 | 144.51 | 139.73 | 141.08 | 1,611,178 | -6.64(-4.49%) |
Jun 15, 2022 | 145.20 | 149.91 | 144.02 | 147.72 | 1,647,587 | +4.33(+3.02%) |
Jun 14, 2022 | 142.65 | 144.14 | 140.22 | 143.39 | 1,048,930 | +1.73(+1.22%) |
Jun 13, 2022 | 144.40 | 145.30 | 140.89 | 141.66 | 1,443,726 | -7.45(-5.00%) |
Jun 10, 2022 | 151.74 | 152.49 | 147.84 | 149.11 | 1,195,326 | -6.70(-4.30%) |
Jun 09, 2022 | 158.48 | 160.03 | 155.75 | 155.81 | 1,199,213 | -4.12(-2.58%) |
Jun 08, 2022 | 161.84 | 162.11 | 158.88 | 159.93 | 1,489,177 | -2.34(-1.44%) |
Jun 07, 2022 | 158.58 | 162.98 | 157.97 | 162.27 | 927,875 | +1.98(+1.24%) |
Jun 06, 2022 | 160.90 | 164.18 | 159.34 | 160.29 | 1,092,167 | +1.73(+1.09%) |
Jun 03, 2022 | 159.11 | 159.92 | 157.38 | 158.56 | 1,096,685 | -2.85(-1.77%) |
Jun 02, 2022 | 152.83 | 161.69 | 152.43 | 161.41 | 1,451,829 | +8.19(+5.35%) |