Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 183.07 | 183.57 | 180.45 | 182.22 | 966,233 | +0.47(+0.26%) |
Aug 30, 2022 | 184.02 | 184.75 | 179.98 | 181.75 | 439,745 | -2.33(-1.27%) |
Aug 29, 2022 | 185.69 | 187.23 | 183.51 | 184.08 | 445,378 | -3.43(-1.83%) |
Aug 26, 2022 | 194.80 | 194.94 | 187.32 | 187.51 | 408,780 | -7.10(-3.65%) |
Aug 25, 2022 | 194.51 | 194.69 | 192.03 | 194.61 | 355,273 | +1.23(+0.64%) |
Aug 24, 2022 | 194.11 | 195.08 | 193.33 | 193.38 | 307,746 | -0.80(-0.41%) |
Aug 23, 2022 | 195.86 | 197.10 | 194.05 | 194.18 | 338,278 | -1.83(-0.93%) |
Aug 22, 2022 | 199.97 | 200.50 | 195.52 | 196.01 | 542,916 | -5.46(-2.71%) |
Aug 19, 2022 | 204.29 | 204.29 | 199.86 | 201.47 | 606,726 | -5.00(-2.42%) |
Aug 18, 2022 | 204.62 | 206.60 | 203.94 | 206.47 | 616,580 | +1.69(+0.83%) |
Aug 17, 2022 | 202.49 | 206.32 | 201.39 | 204.78 | 531,339 | +0.78(+0.38%) |
Aug 16, 2022 | 204.21 | 205.22 | 202.70 | 204.00 | 372,946 | -0.33(-0.16%) |
Aug 15, 2022 | 201.84 | 205.31 | 198.73 | 204.33 | 448,830 | +2.24(+1.11%) |
Aug 12, 2022 | 198.70 | 202.56 | 198.15 | 202.09 | 389,008 | +4.81(+2.44%) |
Aug 11, 2022 | 201.00 | 201.00 | 196.93 | 197.28 | 433,902 | -2.57(-1.29%) |
Aug 10, 2022 | 200.07 | 200.43 | 198.41 | 199.85 | 442,128 | +3.61(+1.84%) |
Aug 09, 2022 | 197.83 | 197.83 | 195.20 | 196.24 | 481,938 | -1.41(-0.71%) |
Aug 08, 2022 | 200.08 | 200.68 | 197.20 | 197.65 | 470,379 | -1.05(-0.53%) |
Aug 05, 2022 | 193.87 | 199.01 | 193.80 | 198.70 | 527,875 | +1.50(+0.76%) |
Aug 04, 2022 | 195.54 | 197.23 | 194.66 | 197.20 | 489,236 | +1.66(+0.85%) |
Aug 03, 2022 | 192.95 | 196.21 | 192.88 | 195.54 | 450,625 | +2.43(+1.26%) |
Aug 02, 2022 | 192.00 | 194.67 | 191.31 | 193.11 | 715,205 | -0.01(-0.01%) |
Aug 01, 2022 | 187.47 | 193.44 | 186.76 | 193.12 | 868,615 | +3.96(+2.09%) |
Jul 29, 2022 | 180.85 | 189.85 | 179.12 | 189.16 | 1,397,942 | +6.62(+3.63%) |
Jul 28, 2022 | 181.29 | 183.18 | 178.88 | 182.54 | 731,123 | +1.15(+0.63%) |
Jul 27, 2022 | 178.25 | 182.21 | 178.01 | 181.39 | 581,697 | +4.11(+2.32%) |
Jul 26, 2022 | 180.92 | 181.59 | 176.37 | 177.28 | 717,206 | -4.16(-2.29%) |
Jul 25, 2022 | 185.83 | 185.83 | 180.03 | 181.44 | 550,384 | -3.86(-2.08%) |
Jul 22, 2022 | 186.76 | 188.62 | 183.94 | 185.30 | 611,707 | -1.46(-0.78%) |
Jul 21, 2022 | 184.00 | 187.00 | 183.47 | 186.76 | 487,009 | +3.18(+1.73%) |
Jul 20, 2022 | 182.65 | 185.10 | 182.06 | 183.58 | 651,594 | +1.76(+0.97%) |
Jul 19, 2022 | 177.28 | 182.32 | 177.28 | 181.82 | 538,886 | +6.19(+3.52%) |
Jul 18, 2022 | 177.75 | 179.44 | 174.99 | 175.63 | 582,304 | -1.85(-1.04%) |
Jul 15, 2022 | 175.91 | 177.53 | 175.38 | 177.48 | 463,381 | +3.49(+2.01%) |
Jul 14, 2022 | 173.91 | 174.93 | 171.18 | 173.99 | 494,138 | -1.28(-0.73%) |
Jul 13, 2022 | 171.49 | 176.31 | 171.03 | 175.27 | 448,432 | +0.84(+0.48%) |
Jul 12, 2022 | 176.68 | 178.01 | 173.76 | 174.43 | 574,158 | -1.41(-0.80%) |
Jul 11, 2022 | 176.97 | 177.58 | 175.25 | 175.84 | 414,683 | -2.79(-1.56%) |
Jul 08, 2022 | 177.34 | 179.07 | 175.78 | 178.63 | 516,565 | +0.01(+0.01%) |
Jul 07, 2022 | 175.56 | 179.38 | 174.10 | 178.62 | 507,995 | +2.56(+1.45%) |
Jul 06, 2022 | 173.44 | 177.53 | 172.63 | 176.06 | 611,059 | +3.76(+2.18%) |
Jul 05, 2022 | 169.18 | 172.39 | 166.81 | 172.30 | 625,911 | +1.49(+0.87%) |
Jul 01, 2022 | 167.01 | 171.89 | 162.85 | 170.81 | 536,110 | +3.48(+2.08%) |
Jun 30, 2022 | 165.19 | 169.83 | 164.97 | 167.33 | 841,203 | +1.07(+0.64%) |
Jun 29, 2022 | 164.50 | 166.88 | 163.11 | 166.26 | 563,967 | +2.00(+1.22%) |
Jun 28, 2022 | 168.97 | 170.62 | 163.67 | 164.26 | 529,811 | -4.59(-2.72%) |
Jun 27, 2022 | 169.08 | 170.16 | 167.52 | 168.85 | 477,469 | -0.42(-0.25%) |
Jun 24, 2022 | 164.55 | 169.66 | 163.94 | 169.27 | 1,048,425 | +5.38(+3.28%) |
Jun 23, 2022 | 160.18 | 164.49 | 159.69 | 163.89 | 653,624 | +6.12(+3.88%) |
Jun 22, 2022 | 159.57 | 161.03 | 157.34 | 157.77 | 1,244,060 | -2.91(-1.81%) |
Jun 21, 2022 | 159.79 | 163.05 | 159.79 | 160.68 | 807,190 | +3.14(+1.99%) |
Jun 17, 2022 | 156.51 | 159.20 | 155.25 | 157.54 | 1,560,685 | +1.03(+0.66%) |
Jun 16, 2022 | 160.11 | 160.80 | 155.57 | 156.51 | 1,155,496 | -7.37(-4.50%) |
Jun 15, 2022 | 163.79 | 170.31 | 161.47 | 163.88 | 647,486 | +2.70(+1.68%) |
Jun 14, 2022 | 163.27 | 164.03 | 159.94 | 161.18 | 519,116 | -1.49(-0.92%) |
Jun 13, 2022 | 165.12 | 166.29 | 161.99 | 162.67 | 668,592 | -6.43(-3.80%) |
Jun 10, 2022 | 172.00 | 172.06 | 168.49 | 169.10 | 504,068 | -4.51(-2.60%) |
Jun 09, 2022 | 176.92 | 177.86 | 173.46 | 173.61 | 571,766 | -3.60(-2.03%) |
Jun 08, 2022 | 178.50 | 180.42 | 176.52 | 177.21 | 385,509 | -1.87(-1.04%) |
Jun 07, 2022 | 176.15 | 179.50 | 175.87 | 179.08 | 512,360 | +1.32(+0.74%) |
Jun 06, 2022 | 179.14 | 180.79 | 177.01 | 177.76 | 541,410 | +0.06(+0.03%) |
Jun 03, 2022 | 178.23 | 179.10 | 176.47 | 177.70 | 612,405 | -2.63(-1.46%) |
Jun 02, 2022 | 174.46 | 182.27 | 174.46 | 180.33 | 795,061 | +5.96(+3.42%) |