Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 180.00 | 180.78 | 178.29 | 178.60 | 22,999,776 | -1.09(-0.61%) |
Aug 30, 2022 | 182.80 | 182.99 | 178.63 | 179.69 | 23,155,292 | -2.55(-1.40%) |
Aug 29, 2022 | 181.95 | 183.94 | 181.54 | 182.24 | 20,272,326 | -1.69(-0.92%) |
Aug 26, 2022 | 190.12 | 190.22 | 183.62 | 183.93 | 24,841,222 | -6.25(-3.29%) |
Aug 25, 2022 | 188.21 | 190.23 | 187.82 | 190.18 | 15,177,880 | +2.91(+1.55%) |
Aug 24, 2022 | 185.69 | 188.13 | 185.08 | 187.27 | 16,474,390 | +1.42(+0.76%) |
Aug 23, 2022 | 185.84 | 187.78 | 185.30 | 185.85 | 20,681,478 | +0.30(+0.16%) |
Aug 22, 2022 | 186.86 | 187.21 | 184.93 | 185.55 | 23,740,946 | -3.90(-2.06%) |
Aug 19, 2022 | 191.57 | 191.84 | 188.88 | 189.45 | 28,169,260 | -4.16(-2.15%) |
Aug 18, 2022 | 192.59 | 193.93 | 191.64 | 193.60 | 19,111,472 | +1.27(+0.66%) |
Aug 17, 2022 | 193.41 | 194.00 | 191.13 | 192.33 | 23,015,726 | -3.29(-1.68%) |
Aug 16, 2022 | 195.14 | 196.59 | 193.71 | 195.62 | 19,313,272 | -0.08(-0.04%) |
Aug 15, 2022 | 193.48 | 195.78 | 192.92 | 195.70 | 17,874,154 | +0.69(+0.35%) |
Aug 12, 2022 | 192.08 | 195.07 | 191.33 | 195.01 | 22,605,660 | +3.90(+2.04%) |
Aug 11, 2022 | 192.15 | 194.20 | 190.80 | 191.10 | 24,415,884 | +0.71(+0.37%) |
Aug 10, 2022 | 188.46 | 190.71 | 187.95 | 190.39 | 21,345,944 | +5.28(+2.86%) |
Aug 09, 2022 | 186.91 | 187.03 | 184.10 | 185.11 | 18,728,440 | -2.56(-1.36%) |
Aug 08, 2022 | 187.01 | 189.42 | 186.76 | 187.67 | 22,935,026 | +1.97(+1.06%) |
Aug 05, 2022 | 182.46 | 185.92 | 182.17 | 185.70 | 19,049,384 | +1.41(+0.77%) |
Aug 04, 2022 | 184.77 | 184.96 | 183.41 | 184.29 | 15,244,931 | -0.39(-0.21%) |
Aug 03, 2022 | 183.27 | 185.07 | 182.63 | 184.68 | 19,704,124 | +2.68(+1.47%) |
Aug 02, 2022 | 181.49 | 183.97 | 180.52 | 182.00 | 18,112,386 | -0.18(-0.10%) |
Aug 01, 2022 | 180.82 | 183.29 | 179.30 | 182.18 | 24,532,094 | -0.07(-0.04%) |
Jul 29, 2022 | 181.07 | 182.71 | 180.09 | 182.25 | 22,358,122 | +1.28(+0.71%) |
Jul 28, 2022 | 179.40 | 181.17 | 176.90 | 180.96 | 23,961,552 | +2.45(+1.37%) |
Jul 27, 2022 | 175.66 | 179.33 | 175.19 | 178.51 | 22,268,938 | +3.97(+2.28%) |
Jul 26, 2022 | 174.98 | 175.40 | 173.77 | 174.54 | 19,886,048 | -1.08(-0.61%) |
Jul 25, 2022 | 175.24 | 176.09 | 173.66 | 175.62 | 19,766,018 | +0.91(+0.52%) |
Jul 22, 2022 | 177.99 | 178.35 | 173.29 | 174.71 | 25,805,950 | -2.83(-1.60%) |
Jul 21, 2022 | 175.63 | 177.62 | 174.07 | 177.54 | 22,263,202 | +0.91(+0.51%) |
Jul 20, 2022 | 173.88 | 176.95 | 173.63 | 176.64 | 26,879,512 | +2.72(+1.57%) |
Jul 19, 2022 | 170.08 | 174.11 | 169.99 | 173.91 | 24,840,610 | +5.93(+3.53%) |
Jul 18, 2022 | 170.45 | 171.58 | 167.46 | 167.99 | 23,634,470 | -0.48(-0.28%) |
Jul 15, 2022 | 166.96 | 168.71 | 164.79 | 168.47 | 35,895,108 | +3.44(+2.08%) |
Jul 14, 2022 | 164.17 | 165.46 | 162.56 | 165.03 | 25,812,702 | -1.71(-1.03%) |
Jul 13, 2022 | 164.63 | 167.67 | 164.28 | 166.74 | 26,279,368 | -0.15(-0.09%) |
Jul 12, 2022 | 166.96 | 168.73 | 166.00 | 166.89 | 24,471,622 | -0.57(-0.34%) |
Jul 11, 2022 | 169.60 | 170.29 | 167.01 | 167.46 | 22,616,218 | -3.44(-2.01%) |
Jul 08, 2022 | 170.39 | 172.26 | 169.01 | 170.90 | 21,111,924 | -0.02(-0.01%) |
Jul 07, 2022 | 168.24 | 171.28 | 168.23 | 170.92 | 25,624,114 | +3.95(+2.37%) |
Jul 06, 2022 | 167.84 | 169.07 | 165.21 | 166.97 | 26,398,162 | -1.25(-0.74%) |
Jul 05, 2022 | 164.17 | 168.28 | 162.28 | 168.21 | 25,802,138 | +1.38(+0.83%) |
Jul 01, 2022 | 164.53 | 167.25 | 163.18 | 166.83 | 25,401,908 | +2.00(+1.21%) |
Jun 30, 2022 | 163.71 | 166.73 | 162.30 | 164.83 | 32,865,230 | -1.29(-0.78%) |
Jun 29, 2022 | 167.94 | 168.09 | 164.46 | 166.13 | 21,849,494 | -1.70(-1.01%) |
Jun 28, 2022 | 172.20 | 173.39 | 167.75 | 167.83 | 26,637,584 | -3.21(-1.88%) |
Jun 27, 2022 | 170.98 | 172.26 | 169.53 | 171.04 | 25,414,686 | +0.63(+0.37%) |
Jun 24, 2022 | 166.65 | 170.42 | 166.33 | 170.41 | 38,158,168 | +5.12(+3.10%) |
Jun 23, 2022 | 163.70 | 165.68 | 162.10 | 165.29 | 27,816,560 | +1.96(+1.20%) |
Jun 22, 2022 | 161.53 | 164.73 | 160.95 | 163.34 | 30,113,676 | -0.31(-0.19%) |
Jun 21, 2022 | 163.49 | 165.53 | 162.35 | 163.65 | 35,792,592 | +2.88(+1.79%) |
Jun 17, 2022 | 160.09 | 163.04 | 159.33 | 160.77 | 41,689,308 | +1.25(+0.78%) |
Jun 16, 2022 | 163.35 | 163.92 | 158.43 | 159.52 | 45,956,872 | -7.75(-4.63%) |
Jun 15, 2022 | 166.63 | 169.41 | 164.15 | 167.27 | 33,036,668 | +2.41(+1.46%) |
Jun 14, 2022 | 166.11 | 166.66 | 163.26 | 164.85 | 31,294,762 | -0.80(-0.48%) |
Jun 13, 2022 | 168.99 | 170.28 | 164.77 | 165.65 | 40,772,632 | -8.17(-4.70%) |
Jun 10, 2022 | 175.69 | 176.70 | 172.90 | 173.82 | 38,302,276 | -4.85(-2.71%) |
Jun 09, 2022 | 181.56 | 182.07 | 178.63 | 178.66 | 22,283,052 | -3.78(-2.07%) |
Jun 08, 2022 | 184.40 | 185.12 | 181.58 | 182.45 | 22,632,900 | -2.86(-1.54%) |
Jun 07, 2022 | 180.95 | 185.35 | 180.46 | 185.31 | 22,292,932 | +2.94(+1.61%) |
Jun 06, 2022 | 183.75 | 183.76 | 181.36 | 182.37 | 25,404,594 | +0.79(+0.43%) |
Jun 03, 2022 | 181.81 | 182.46 | 180.35 | 181.58 | 19,544,432 | -1.65(-0.90%) |
Jun 02, 2022 | 179.19 | 183.23 | 178.78 | 183.23 | 25,600,032 | +4.37(+2.44%) |