Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 17, 2022 | 180.10 | 181.07 | 179.72 | 180.22 | 2,666,293 | -0.10(-0.06%) |
Aug 16, 2022 | 179.78 | 180.70 | 178.64 | 180.32 | 3,395,729 | +1.04(+0.58%) |
Aug 15, 2022 | 177.77 | 179.36 | 176.80 | 179.28 | 3,043,176 | +1.95(+1.10%) |
Aug 12, 2022 | 175.93 | 177.38 | 175.38 | 177.33 | 3,756,405 | +2.29(+1.31%) |
Aug 11, 2022 | 176.36 | 177.12 | 174.67 | 175.04 | 2,743,899 | -0.90(-0.51%) |
Aug 10, 2022 | 175.81 | 176.43 | 174.72 | 175.94 | 4,040,436 | +1.44(+0.83%) |
Aug 09, 2022 | 174.79 | 175.23 | 173.96 | 174.50 | 3,228,822 | +0.65(+0.37%) |
Aug 08, 2022 | 175.79 | 175.97 | 173.32 | 173.85 | 2,846,315 | -0.70(-0.40%) |
Aug 05, 2022 | 174.39 | 174.70 | 172.40 | 174.55 | 3,295,616 | -1.32(-0.75%) |
Aug 04, 2022 | 176.42 | 176.74 | 174.57 | 175.87 | 3,822,598 | -0.96(-0.54%) |
Aug 03, 2022 | 175.08 | 177.04 | 174.24 | 176.83 | 4,400,322 | +1.34(+0.76%) |
Aug 02, 2022 | 176.94 | 177.15 | 175.22 | 175.49 | 4,069,409 | -1.46(-0.83%) |
Aug 01, 2022 | 174.55 | 177.69 | 174.55 | 176.95 | 4,034,645 | +1.99(+1.14%) |
Jul 29, 2022 | 173.66 | 175.48 | 173.39 | 174.96 | 4,216,302 | +0.12(+0.07%) |
Jul 28, 2022 | 171.87 | 175.12 | 171.19 | 174.84 | 3,134,020 | +3.25(+1.89%) |
Jul 27, 2022 | 170.49 | 171.95 | 169.06 | 171.59 | 4,482,323 | -0.24(-0.14%) |
Jul 26, 2022 | 170.57 | 171.99 | 169.24 | 171.83 | 3,732,080 | +1.98(+1.17%) |
Jul 25, 2022 | 170.31 | 170.86 | 169.04 | 169.85 | 3,354,311 | +0.24(+0.14%) |
Jul 22, 2022 | 169.14 | 170.57 | 168.49 | 169.61 | 3,757,940 | +1.10(+0.65%) |
Jul 21, 2022 | 167.99 | 169.41 | 167.56 | 168.51 | 3,088,242 | +0.25(+0.15%) |
Jul 20, 2022 | 170.05 | 170.57 | 167.46 | 168.26 | 3,460,401 | -1.80(-1.06%) |
Jul 19, 2022 | 170.25 | 170.75 | 168.63 | 170.06 | 4,197,680 | +1.80(+1.07%) |
Jul 18, 2022 | 171.15 | 171.24 | 167.85 | 168.26 | 3,479,494 | -2.86(-1.67%) |
Jul 15, 2022 | 171.34 | 172.92 | 170.02 | 171.12 | 4,659,292 | +0.14(+0.08%) |
Jul 14, 2022 | 168.29 | 171.16 | 167.70 | 170.98 | 4,548,124 | +0.88(+0.52%) |
Jul 13, 2022 | 168.54 | 171.44 | 167.98 | 170.10 | 4,532,697 | +0.59(+0.35%) |
Jul 12, 2022 | 173.00 | 173.32 | 168.87 | 169.51 | 5,201,302 | -0.96(-0.56%) |
Jul 11, 2022 | 171.41 | 172.80 | 170.02 | 170.47 | 4,926,086 | -1.41(-0.82%) |
Jul 08, 2022 | 170.57 | 172.70 | 170.55 | 171.88 | 3,483,016 | +1.52(+0.89%) |
Jul 07, 2022 | 169.52 | 171.04 | 169.38 | 170.36 | 5,150,089 | -0.34(-0.20%) |
Jul 06, 2022 | 170.00 | 171.95 | 169.75 | 170.70 | 4,209,226 | +1.69(+1.00%) |
Jul 05, 2022 | 168.63 | 169.39 | 165.33 | 169.01 | 4,973,609 | -0.38(-0.22%) |
Jul 01, 2022 | 166.74 | 169.52 | 165.76 | 169.39 | 3,929,622 | +2.73(+1.64%) |
Jun 30, 2022 | 167.13 | 167.58 | 165.63 | 166.66 | 6,295,218 | -0.07(-0.04%) |
Jun 29, 2022 | 166.06 | 167.56 | 165.35 | 166.73 | 3,682,350 | +2.72(+1.66%) |
Jun 28, 2022 | 167.15 | 168.45 | 163.85 | 164.01 | 4,382,615 | -2.34(-1.41%) |
Jun 27, 2022 | 165.87 | 167.13 | 165.34 | 166.35 | 4,595,813 | +0.22(+0.13%) |
Jun 24, 2022 | 165.64 | 166.19 | 163.94 | 166.13 | 5,951,693 | +2.03(+1.24%) |
Jun 23, 2022 | 163.78 | 165.14 | 163.15 | 164.10 | 5,810,919 | +2.07(+1.28%) |
Jun 22, 2022 | 160.33 | 162.99 | 159.56 | 162.03 | 4,706,527 | +1.32(+0.82%) |
Jun 21, 2022 | 158.17 | 160.96 | 157.35 | 160.71 | 4,653,906 | +3.65(+2.32%) |
Jun 17, 2022 | 157.03 | 158.99 | 156.16 | 157.06 | 9,883,974 | +0.03(+0.02%) |
Jun 16, 2022 | 156.63 | 158.46 | 155.11 | 157.03 | 7,206,085 | -0.76(-0.48%) |
Jun 15, 2022 | 157.92 | 159.84 | 155.93 | 157.79 | 5,939,911 | +1.67(+1.07%) |
Jun 14, 2022 | 160.00 | 160.05 | 154.86 | 156.12 | 6,158,881 | -3.62(-2.27%) |
Jun 13, 2022 | 160.53 | 162.87 | 159.06 | 159.74 | 6,300,616 | -2.78(-1.71%) |
Jun 10, 2022 | 160.97 | 163.92 | 159.45 | 162.52 | 5,204,927 | -0.26(-0.16%) |
Jun 09, 2022 | 165.19 | 166.93 | 162.67 | 162.78 | 3,522,967 | -2.95(-1.78%) |
Jun 08, 2022 | 165.74 | 166.81 | 165.11 | 165.73 | 2,646,846 | -0.83(-0.50%) |
Jun 07, 2022 | 165.68 | 166.86 | 164.22 | 166.56 | 4,168,262 | +1.02(+0.62%) |
Jun 06, 2022 | 166.46 | 167.62 | 164.72 | 165.54 | 3,447,906 | +0.69(+0.42%) |
Jun 03, 2022 | 165.86 | 166.59 | 164.36 | 164.85 | 4,222,133 | -1.83(-1.10%) |
Jun 02, 2022 | 165.62 | 166.75 | 162.65 | 166.68 | 4,677,408 | +0.19(+0.11%) |