Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 172.41 | 172.43 | 169.30 | 170.83 | 1,204,637 | -1.01(-0.59%) |
Aug 30, 2022 | 172.94 | 173.48 | 168.61 | 171.84 | 1,047,566 | -0.61(-0.35%) |
Aug 29, 2022 | 177.45 | 177.45 | 172.09 | 172.45 | 881,495 | -6.79(-3.79%) |
Aug 26, 2022 | 186.13 | 186.36 | 178.92 | 179.25 | 721,045 | -6.65(-3.58%) |
Aug 25, 2022 | 186.77 | 187.32 | 183.54 | 185.89 | 766,492 | +0.65(+0.35%) |
Aug 24, 2022 | 185.53 | 186.59 | 184.36 | 185.25 | 571,740 | -0.14(-0.07%) |
Aug 23, 2022 | 183.32 | 186.57 | 183.32 | 185.38 | 594,594 | +1.21(+0.66%) |
Aug 22, 2022 | 184.72 | 185.54 | 182.67 | 184.18 | 507,592 | -2.10(-1.13%) |
Aug 19, 2022 | 187.93 | 187.93 | 185.73 | 186.28 | 548,394 | -2.03(-1.08%) |
Aug 18, 2022 | 185.47 | 188.63 | 184.71 | 188.31 | 448,676 | +3.08(+1.66%) |
Aug 17, 2022 | 189.00 | 189.64 | 182.80 | 185.22 | 774,607 | -5.86(-3.07%) |
Aug 16, 2022 | 190.19 | 193.63 | 190.00 | 191.09 | 893,860 | +0.51(+0.27%) |
Aug 15, 2022 | 191.07 | 192.31 | 189.49 | 190.58 | 685,445 | -0.98(-0.51%) |
Aug 12, 2022 | 189.63 | 191.63 | 189.14 | 191.56 | 602,637 | +2.20(+1.16%) |
Aug 11, 2022 | 188.05 | 192.38 | 187.60 | 189.36 | 703,189 | +1.93(+1.03%) |
Aug 10, 2022 | 183.83 | 187.71 | 183.16 | 187.42 | 509,267 | +6.40(+3.54%) |
Aug 09, 2022 | 183.10 | 184.11 | 180.23 | 181.02 | 735,326 | -2.62(-1.43%) |
Aug 08, 2022 | 180.64 | 184.25 | 180.53 | 183.65 | 689,425 | +3.41(+1.89%) |
Aug 05, 2022 | 176.07 | 180.39 | 176.07 | 180.24 | 337,948 | +2.37(+1.33%) |
Aug 04, 2022 | 175.04 | 178.53 | 174.31 | 177.87 | 456,210 | +2.95(+1.69%) |
Aug 03, 2022 | 176.29 | 176.29 | 173.83 | 174.92 | 379,079 | -0.12(-0.07%) |
Aug 02, 2022 | 177.73 | 178.29 | 174.39 | 175.03 | 465,964 | -2.80(-1.58%) |
Aug 01, 2022 | 178.74 | 179.56 | 176.73 | 177.84 | 509,373 | -1.68(-0.93%) |
Jul 29, 2022 | 175.82 | 180.40 | 174.90 | 179.51 | 580,341 | +3.74(+2.13%) |
Jul 28, 2022 | 168.42 | 176.49 | 168.31 | 175.77 | 788,126 | +7.74(+4.61%) |
Jul 27, 2022 | 166.15 | 168.61 | 163.55 | 168.03 | 591,728 | +2.05(+1.23%) |
Jul 26, 2022 | 168.21 | 169.11 | 164.54 | 165.99 | 821,892 | -3.78(-2.23%) |
Jul 25, 2022 | 170.19 | 170.79 | 169.02 | 169.77 | 593,744 | -0.42(-0.25%) |
Jul 22, 2022 | 169.37 | 171.02 | 168.45 | 170.19 | 679,094 | +1.82(+1.08%) |
Jul 21, 2022 | 170.40 | 171.86 | 167.30 | 168.37 | 912,847 | -1.22(-0.72%) |
Jul 20, 2022 | 166.63 | 170.17 | 166.43 | 169.58 | 1,229,173 | -1.30(-0.76%) |
Jul 19, 2022 | 165.39 | 171.45 | 165.39 | 170.88 | 1,244,998 | +6.23(+3.78%) |
Jul 18, 2022 | 163.93 | 167.74 | 163.93 | 164.65 | 957,833 | +0.51(+0.31%) |
Jul 15, 2022 | 165.13 | 167.13 | 163.72 | 164.14 | 916,034 | +1.99(+1.23%) |
Jul 14, 2022 | 158.20 | 162.77 | 156.61 | 162.16 | 740,620 | +2.71(+1.70%) |
Jul 13, 2022 | 158.76 | 159.93 | 156.63 | 159.44 | 935,136 | -1.29(-0.80%) |
Jul 12, 2022 | 159.86 | 163.80 | 159.16 | 160.74 | 638,897 | +0.04(+0.02%) |
Jul 11, 2022 | 161.79 | 163.09 | 160.48 | 160.70 | 515,348 | -1.61(-0.99%) |
Jul 08, 2022 | 161.52 | 164.09 | 160.48 | 162.30 | 526,371 | -0.49(-0.30%) |
Jul 07, 2022 | 159.28 | 163.55 | 158.59 | 162.79 | 653,018 | +4.52(+2.85%) |
Jul 06, 2022 | 157.22 | 159.02 | 155.02 | 158.28 | 670,918 | +1.83(+1.17%) |
Jul 05, 2022 | 155.47 | 156.67 | 153.59 | 156.44 | 599,653 | -0.15(-0.09%) |
Jul 01, 2022 | 154.16 | 156.88 | 152.87 | 156.59 | 636,618 | +2.35(+1.52%) |
Jun 30, 2022 | 153.18 | 155.14 | 150.88 | 154.24 | 592,721 | +0.17(+0.11%) |
Jun 29, 2022 | 154.62 | 155.38 | 151.35 | 154.07 | 391,783 | -0.34(-0.22%) |
Jun 28, 2022 | 158.40 | 161.01 | 154.10 | 154.42 | 448,099 | -4.42(-2.78%) |
Jun 27, 2022 | 159.67 | 161.25 | 158.12 | 158.83 | 541,976 | +0.01(+0.01%) |
Jun 24, 2022 | 155.03 | 161.33 | 154.85 | 158.82 | 1,051,933 | +4.55(+2.95%) |
Jun 23, 2022 | 153.34 | 154.71 | 151.90 | 154.27 | 579,464 | +1.93(+1.27%) |
Jun 22, 2022 | 154.19 | 154.74 | 151.04 | 152.34 | 590,749 | -3.13(-2.02%) |
Jun 21, 2022 | 154.07 | 157.37 | 152.96 | 155.47 | 554,576 | +3.77(+2.49%) |
Jun 17, 2022 | 154.53 | 154.53 | 150.76 | 151.70 | 989,782 | -1.64(-1.07%) |
Jun 16, 2022 | 155.14 | 155.50 | 152.18 | 153.35 | 709,576 | -4.86(-3.07%) |
Jun 15, 2022 | 159.38 | 161.44 | 156.72 | 158.21 | 659,937 | +0.10(+0.06%) |
Jun 14, 2022 | 158.36 | 161.00 | 156.15 | 158.11 | 553,122 | +0.98(+0.62%) |
Jun 13, 2022 | 157.01 | 159.26 | 155.06 | 157.13 | 690,491 | -3.24(-2.02%) |
Jun 10, 2022 | 161.27 | 163.24 | 158.93 | 160.37 | 745,168 | -2.28(-1.40%) |
Jun 09, 2022 | 164.51 | 166.60 | 162.62 | 162.65 | 850,546 | -2.68(-1.62%) |
Jun 08, 2022 | 171.56 | 171.66 | 163.91 | 165.34 | 1,073,043 | -7.61(-4.40%) |
Jun 07, 2022 | 174.60 | 176.31 | 171.53 | 172.95 | 769,353 | -4.41(-2.49%) |
Jun 06, 2022 | 175.91 | 177.96 | 174.94 | 177.36 | 493,050 | +1.64(+0.93%) |
Jun 03, 2022 | 172.16 | 176.90 | 171.58 | 175.72 | 550,517 | +1.95(+1.12%) |
Jun 02, 2022 | 169.81 | 174.07 | 169.81 | 173.77 | 535,332 | +4.41(+2.60%) |