Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 159.50 | 160.57 | 159.25 | 159.27 | 5,435,032 | -1.24(-0.77%) |
Aug 30, 2022 | 161.27 | 161.43 | 160.34 | 160.51 | 4,856,364 | -1.35(-0.83%) |
Aug 29, 2022 | 161.88 | 162.62 | 161.70 | 161.86 | 4,689,758 | +0.10(+0.06%) |
Aug 26, 2022 | 163.12 | 163.61 | 161.55 | 161.76 | 6,920,259 | -1.99(-1.22%) |
Aug 25, 2022 | 163.97 | 163.99 | 163.24 | 163.75 | 2,857,270 | +0.50(+0.31%) |
Aug 24, 2022 | 162.44 | 163.61 | 162.37 | 163.25 | 3,200,869 | +0.48(+0.29%) |
Aug 23, 2022 | 161.96 | 163.43 | 161.91 | 162.77 | 4,424,014 | +1.13(+0.70%) |
Aug 22, 2022 | 161.66 | 162.12 | 161.36 | 161.64 | 4,461,343 | -1.08(-0.66%) |
Aug 19, 2022 | 163.65 | 163.74 | 162.62 | 162.72 | 8,172,961 | -1.20(-0.73%) |
Aug 18, 2022 | 164.60 | 164.91 | 163.54 | 163.92 | 3,645,739 | -0.43(-0.26%) |
Aug 17, 2022 | 165.21 | 165.23 | 163.95 | 164.35 | 5,567,271 | -1.07(-0.65%) |
Aug 16, 2022 | 165.31 | 165.72 | 165.18 | 165.42 | 4,290,585 | -0.29(-0.18%) |
Aug 15, 2022 | 165.99 | 166.25 | 165.44 | 165.71 | 5,236,205 | -2.16(-1.29%) |
Aug 12, 2022 | 167.17 | 167.94 | 166.83 | 167.87 | 5,238,659 | +1.53(+0.92%) |
Aug 11, 2022 | 167.16 | 167.66 | 166.31 | 166.34 | 4,445,538 | -0.44(-0.26%) |
Aug 10, 2022 | 167.39 | 167.98 | 166.62 | 166.78 | 4,075,602 | -0.42(-0.25%) |
Aug 09, 2022 | 167.48 | 167.80 | 166.82 | 167.20 | 3,205,121 | +0.51(+0.31%) |
Aug 08, 2022 | 166.03 | 166.81 | 165.93 | 166.69 | 3,457,075 | +1.40(+0.85%) |
Aug 05, 2022 | 164.99 | 165.84 | 164.87 | 165.29 | 6,023,296 | -1.88(-1.12%) |
Aug 04, 2022 | 165.53 | 167.31 | 165.34 | 167.17 | 5,501,305 | +2.72(+1.65%) |
Aug 03, 2022 | 164.77 | 164.91 | 163.47 | 164.45 | 4,416,346 | +0.40(+0.24%) |
Aug 02, 2022 | 165.66 | 166.46 | 164.02 | 164.05 | 5,723,602 | -0.98(-0.59%) |
Aug 01, 2022 | 164.98 | 165.41 | 164.41 | 165.03 | 4,665,913 | +0.93(+0.57%) |
Jul 29, 2022 | 163.89 | 164.69 | 163.28 | 164.10 | 7,537,312 | +0.46(+0.28%) |
Jul 28, 2022 | 163.31 | 163.76 | 162.88 | 163.64 | 5,605,573 | +1.97(+1.22%) |
Jul 27, 2022 | 160.02 | 162.21 | 159.51 | 161.67 | 5,769,201 | +1.63(+1.02%) |
Jul 26, 2022 | 160.23 | 160.50 | 159.79 | 160.04 | 2,672,533 | -0.19(-0.12%) |
Jul 25, 2022 | 160.64 | 160.70 | 159.81 | 160.23 | 3,707,085 | -0.44(-0.27%) |
Jul 22, 2022 | 160.55 | 162.13 | 160.35 | 160.67 | 5,733,758 | +0.40(+0.25%) |
Jul 21, 2022 | 158.31 | 160.31 | 158.27 | 160.27 | 5,862,993 | +2.23(+1.41%) |
Jul 20, 2022 | 159.71 | 159.81 | 158.03 | 158.04 | 4,794,193 | -1.50(-0.94%) |
Jul 19, 2022 | 159.47 | 159.87 | 159.33 | 159.54 | 3,794,007 | +0.38(+0.24%) |
Jul 18, 2022 | 160.08 | 160.43 | 159.05 | 159.16 | 5,790,581 | +0.15(+0.09%) |
Jul 15, 2022 | 159.01 | 159.25 | 158.35 | 159.01 | 6,831,292 | -0.32(-0.20%) |
Jul 14, 2022 | 159.02 | 159.83 | 158.22 | 159.33 | 12,362,980 | -2.27(-1.40%) |
Jul 13, 2022 | 160.10 | 162.71 | 160.06 | 161.60 | 8,455,253 | +0.77(+0.48%) |
Jul 12, 2022 | 161.22 | 161.62 | 160.72 | 160.83 | 5,331,435 | -0.60(-0.37%) |
Jul 11, 2022 | 161.93 | 162.44 | 161.38 | 161.43 | 4,319,567 | -0.87(-0.54%) |
Jul 08, 2022 | 162.35 | 163.38 | 161.84 | 162.30 | 4,631,512 | +0.07(+0.04%) |
Jul 07, 2022 | 162.43 | 163.04 | 162.06 | 162.23 | 4,586,616 | +0.09(+0.06%) |
Jul 06, 2022 | 164.32 | 164.57 | 161.47 | 162.14 | 11,860,235 | -2.61(-1.58%) |
Jul 05, 2022 | 167.18 | 167.33 | 164.41 | 164.75 | 14,033,596 | -3.57(-2.12%) |
Jul 01, 2022 | 167.13 | 168.68 | 166.96 | 168.32 | 11,384,835 | -0.14(-0.08%) |
Jun 30, 2022 | 169.51 | 169.96 | 168.24 | 168.46 | 9,159,836 | -1.03(-0.61%) |
Jun 29, 2022 | 170.58 | 170.70 | 169.17 | 169.49 | 4,784,915 | -0.13(-0.08%) |
Jun 28, 2022 | 170.07 | 170.21 | 169.51 | 169.62 | 2,982,904 | -0.28(-0.16%) |
Jun 27, 2022 | 170.60 | 170.67 | 169.75 | 169.90 | 5,718,870 | -0.19(-0.11%) |
Jun 24, 2022 | 170.24 | 170.74 | 169.85 | 170.09 | 6,143,411 | -0.17(-0.10%) |
Jun 23, 2022 | 171.39 | 172.13 | 169.90 | 170.26 | 6,534,690 | -1.05(-0.61%) |
Jun 22, 2022 | 171.61 | 172.30 | 171.10 | 171.31 | 6,558,599 | +0.68(+0.40%) |
Jun 21, 2022 | 171.06 | 171.91 | 170.47 | 170.63 | 5,607,948 | -0.64(-0.37%) |
Jun 17, 2022 | 172.15 | 172.30 | 170.97 | 171.27 | 7,407,233 | -1.42(-0.82%) |
Jun 16, 2022 | 170.56 | 172.77 | 170.17 | 172.69 | 8,856,188 | +1.92(+1.12%) |
Jun 15, 2022 | 170.40 | 171.84 | 169.08 | 170.77 | 8,997,387 | +2.20(+1.31%) |
Jun 14, 2022 | 169.61 | 169.73 | 168.30 | 168.57 | 7,347,245 | -1.36(-0.80%) |
Jun 13, 2022 | 171.18 | 171.34 | 169.61 | 169.93 | 13,261,856 | -4.61(-2.64%) |
Jun 10, 2022 | 170.89 | 174.94 | 170.46 | 174.54 | 16,857,216 | +2.31(+1.34%) |
Jun 09, 2022 | 172.45 | 172.59 | 171.58 | 172.23 | 4,699,873 | -0.55(-0.32%) |
Jun 08, 2022 | 172.89 | 173.45 | 172.67 | 172.78 | 5,140,477 | -0.16(-0.09%) |
Jun 07, 2022 | 172.11 | 173.05 | 171.99 | 172.94 | 3,856,548 | +1.12(+0.65%) |
Jun 06, 2022 | 172.81 | 172.89 | 171.65 | 171.82 | 3,764,987 | -0.76(-0.44%) |
Jun 03, 2022 | 173.53 | 173.97 | 172.25 | 172.58 | 5,636,582 | -1.77(-1.02%) |
Jun 02, 2022 | 173.66 | 174.45 | 173.49 | 174.35 | 5,621,657 | +2.12(+1.23%) |