Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 172.86 | 172.88 | 169.74 | 171.27 | 1,201,541 | -1.01(-0.59%) |
Aug 30, 2022 | 173.39 | 173.93 | 169.04 | 172.29 | 1,044,874 | -0.61(-0.35%) |
Aug 29, 2022 | 177.91 | 177.91 | 172.53 | 172.90 | 879,229 | -6.81(-3.79%) |
Aug 26, 2022 | 186.61 | 186.84 | 179.38 | 179.71 | 719,192 | -6.66(-3.58%) |
Aug 25, 2022 | 187.25 | 187.80 | 184.01 | 186.37 | 764,522 | +0.65(+0.35%) |
Aug 24, 2022 | 186.01 | 187.07 | 184.83 | 185.72 | 570,271 | -0.14(-0.07%) |
Aug 23, 2022 | 183.79 | 187.05 | 183.79 | 185.86 | 593,066 | +1.21(+0.66%) |
Aug 22, 2022 | 185.19 | 186.02 | 183.14 | 184.65 | 506,287 | -2.11(-1.13%) |
Aug 19, 2022 | 188.41 | 188.41 | 186.21 | 186.76 | 546,985 | -2.04(-1.08%) |
Aug 18, 2022 | 185.95 | 189.12 | 185.18 | 188.79 | 447,523 | +3.09(+1.66%) |
Aug 17, 2022 | 189.49 | 190.13 | 183.27 | 185.70 | 772,616 | -5.88(-3.07%) |
Aug 16, 2022 | 190.68 | 194.13 | 190.49 | 191.58 | 891,563 | +0.51(+0.27%) |
Aug 15, 2022 | 191.56 | 192.81 | 189.97 | 191.07 | 683,684 | -0.98(-0.51%) |
Aug 12, 2022 | 190.12 | 192.12 | 189.63 | 192.05 | 601,088 | +2.20(+1.16%) |
Aug 11, 2022 | 188.54 | 192.88 | 188.09 | 189.85 | 701,382 | +1.94(+1.03%) |
Aug 10, 2022 | 184.31 | 188.19 | 183.64 | 187.91 | 507,958 | +6.42(+3.54%) |
Aug 09, 2022 | 183.58 | 184.58 | 180.69 | 181.49 | 733,437 | -2.63(-1.43%) |
Aug 08, 2022 | 181.11 | 184.73 | 181.00 | 184.12 | 687,653 | +3.41(+1.89%) |
Aug 05, 2022 | 176.52 | 180.85 | 176.52 | 180.70 | 337,079 | +2.37(+1.33%) |
Aug 04, 2022 | 175.49 | 178.99 | 174.76 | 178.33 | 455,038 | +2.96(+1.69%) |
Aug 03, 2022 | 176.74 | 176.74 | 174.27 | 175.37 | 378,104 | -0.12(-0.07%) |
Aug 02, 2022 | 178.19 | 178.75 | 174.84 | 175.49 | 464,767 | -2.81(-1.58%) |
Aug 01, 2022 | 179.20 | 180.02 | 177.19 | 178.29 | 508,064 | -1.68(-0.93%) |
Jul 29, 2022 | 176.27 | 180.87 | 175.35 | 179.97 | 578,850 | +3.75(+2.13%) |
Jul 28, 2022 | 168.86 | 176.94 | 168.74 | 176.22 | 786,101 | +7.76(+4.61%) |
Jul 27, 2022 | 166.58 | 169.04 | 163.97 | 168.47 | 590,207 | +2.05(+1.23%) |
Jul 26, 2022 | 168.64 | 169.54 | 164.96 | 166.41 | 819,779 | -3.79(-2.23%) |
Jul 25, 2022 | 170.62 | 171.23 | 169.46 | 170.20 | 592,218 | -0.42(-0.25%) |
Jul 22, 2022 | 169.81 | 171.46 | 168.89 | 170.62 | 677,349 | +1.83(+1.08%) |
Jul 21, 2022 | 170.84 | 172.30 | 167.73 | 168.80 | 910,501 | -1.22(-0.72%) |
Jul 20, 2022 | 167.06 | 170.61 | 166.85 | 170.02 | 1,226,014 | -1.31(-0.76%) |
Jul 19, 2022 | 165.81 | 171.89 | 165.81 | 171.32 | 1,241,798 | +6.25(+3.78%) |
Jul 18, 2022 | 164.35 | 168.17 | 164.35 | 165.08 | 955,372 | +0.51(+0.31%) |
Jul 15, 2022 | 165.56 | 167.56 | 164.14 | 164.57 | 913,680 | +1.99(+1.23%) |
Jul 14, 2022 | 158.60 | 163.19 | 157.01 | 162.57 | 738,717 | +2.72(+1.70%) |
Jul 13, 2022 | 159.16 | 160.34 | 157.03 | 159.85 | 932,733 | -1.30(-0.80%) |
Jul 12, 2022 | 160.28 | 164.22 | 159.57 | 161.15 | 637,255 | +0.04(+0.02%) |
Jul 11, 2022 | 162.21 | 163.51 | 160.89 | 161.11 | 514,024 | -1.61(-0.99%) |
Jul 08, 2022 | 161.93 | 164.51 | 160.89 | 162.72 | 525,018 | -0.49(-0.30%) |
Jul 07, 2022 | 159.69 | 163.97 | 159.00 | 163.21 | 651,340 | +4.53(+2.85%) |
Jul 06, 2022 | 157.62 | 159.43 | 155.42 | 158.68 | 669,193 | +1.84(+1.17%) |
Jul 05, 2022 | 155.87 | 157.07 | 153.99 | 156.85 | 598,112 | -0.15(-0.09%) |
Jul 01, 2022 | 154.56 | 157.28 | 153.26 | 157.00 | 634,982 | +2.36(+1.52%) |
Jun 30, 2022 | 153.58 | 155.54 | 151.26 | 154.64 | 591,198 | +0.17(+0.11%) |
Jun 29, 2022 | 155.02 | 155.78 | 151.74 | 154.47 | 390,776 | -0.34(-0.22%) |
Jun 28, 2022 | 158.81 | 161.42 | 154.50 | 154.81 | 446,947 | -4.43(-2.78%) |
Jun 27, 2022 | 160.08 | 161.67 | 158.53 | 159.24 | 540,583 | +0.01(+0.01%) |
Jun 24, 2022 | 155.43 | 161.75 | 155.25 | 159.23 | 1,049,230 | +4.57(+2.95%) |
Jun 23, 2022 | 153.74 | 155.11 | 152.29 | 154.67 | 577,975 | +1.94(+1.27%) |
Jun 22, 2022 | 154.59 | 155.14 | 151.43 | 152.73 | 589,231 | -3.14(-2.02%) |
Jun 21, 2022 | 154.47 | 157.77 | 153.35 | 155.88 | 553,150 | +3.78(+2.49%) |
Jun 17, 2022 | 154.93 | 154.93 | 151.15 | 152.09 | 987,238 | -1.65(-1.07%) |
Jun 16, 2022 | 155.54 | 155.91 | 152.58 | 153.74 | 707,753 | -4.87(-3.07%) |
Jun 15, 2022 | 159.79 | 161.86 | 157.12 | 158.62 | 658,241 | +0.10(+0.06%) |
Jun 14, 2022 | 158.77 | 161.42 | 156.55 | 158.52 | 551,700 | +0.98(+0.62%) |
Jun 13, 2022 | 157.42 | 159.67 | 155.46 | 157.53 | 688,716 | -3.25(-2.02%) |
Jun 10, 2022 | 161.69 | 163.66 | 159.34 | 160.78 | 743,253 | -2.29(-1.40%) |
Jun 09, 2022 | 164.93 | 167.03 | 163.03 | 163.07 | 848,360 | -2.69(-1.62%) |
Jun 08, 2022 | 172.00 | 172.10 | 164.33 | 165.76 | 1,070,286 | -7.63(-4.40%) |
Jun 07, 2022 | 175.05 | 176.76 | 171.97 | 173.40 | 767,376 | -4.42(-2.49%) |
Jun 06, 2022 | 176.36 | 178.42 | 175.39 | 177.81 | 491,783 | +1.64(+0.93%) |
Jun 03, 2022 | 172.61 | 177.35 | 172.02 | 176.17 | 549,103 | +1.96(+1.12%) |
Jun 02, 2022 | 170.24 | 174.52 | 170.24 | 174.22 | 533,956 | +4.42(+2.60%) |