Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 155.60 | 156.83 | 153.68 | 154.00 | 2,185,091 | -0.54(-0.35%) |
Aug 30, 2022 | 155.91 | 156.18 | 154.22 | 154.54 | 1,950,332 | -0.78(-0.50%) |
Aug 29, 2022 | 155.75 | 156.56 | 154.98 | 155.31 | 1,257,424 | -1.99(-1.26%) |
Aug 26, 2022 | 163.03 | 163.55 | 157.07 | 157.30 | 1,492,241 | -5.55(-3.41%) |
Aug 25, 2022 | 160.90 | 162.96 | 159.73 | 162.85 | 1,106,707 | +2.85(+1.78%) |
Aug 24, 2022 | 160.56 | 161.22 | 159.47 | 160.00 | 1,226,225 | +0.21(+0.13%) |
Aug 23, 2022 | 160.78 | 161.70 | 159.29 | 159.79 | 1,342,004 | -2.58(-1.59%) |
Aug 22, 2022 | 165.21 | 165.77 | 161.38 | 162.37 | 1,633,274 | -4.41(-2.64%) |
Aug 19, 2022 | 167.97 | 169.09 | 166.43 | 166.78 | 1,243,289 | -0.64(-0.38%) |
Aug 18, 2022 | 169.67 | 170.14 | 167.01 | 167.42 | 1,319,438 | -2.25(-1.33%) |
Aug 17, 2022 | 168.92 | 171.93 | 168.47 | 169.67 | 1,389,670 | +0.66(+0.39%) |
Aug 16, 2022 | 171.01 | 171.35 | 166.45 | 169.01 | 2,247,118 | -2.62(-1.52%) |
Aug 15, 2022 | 172.34 | 173.32 | 170.44 | 171.63 | 1,264,091 | -1.20(-0.69%) |
Aug 12, 2022 | 172.34 | 172.94 | 169.88 | 172.83 | 1,204,710 | +2.45(+1.44%) |
Aug 11, 2022 | 170.98 | 172.72 | 169.91 | 170.38 | 1,389,540 | -0.87(-0.51%) |
Aug 10, 2022 | 169.18 | 171.43 | 169.05 | 171.24 | 1,399,715 | +4.44(+2.66%) |
Aug 09, 2022 | 170.88 | 171.00 | 166.55 | 166.81 | 1,438,460 | -4.39(-2.56%) |
Aug 08, 2022 | 171.77 | 173.67 | 170.59 | 171.19 | 1,251,961 | -0.59(-0.34%) |
Aug 05, 2022 | 168.96 | 172.24 | 167.89 | 171.78 | 1,548,614 | +0.29(+0.17%) |
Aug 04, 2022 | 178.29 | 178.96 | 170.02 | 171.49 | 2,430,352 | -5.75(-3.25%) |
Aug 03, 2022 | 176.73 | 177.92 | 175.53 | 177.24 | 1,687,478 | +1.31(+0.74%) |
Aug 02, 2022 | 176.91 | 178.62 | 174.74 | 175.94 | 1,199,580 | -0.89(-0.51%) |
Aug 01, 2022 | 178.07 | 179.17 | 176.44 | 176.83 | 1,263,931 | -2.77(-1.54%) |
Jul 29, 2022 | 179.25 | 179.92 | 176.98 | 179.60 | 1,780,808 | +0.28(+0.15%) |
Jul 28, 2022 | 174.85 | 180.83 | 174.48 | 179.32 | 1,340,137 | +4.72(+2.70%) |
Jul 27, 2022 | 172.86 | 175.25 | 172.48 | 174.60 | 1,335,493 | +1.07(+0.62%) |
Jul 26, 2022 | 172.05 | 173.89 | 171.15 | 173.53 | 1,377,218 | +1.18(+0.69%) |
Jul 25, 2022 | 175.13 | 175.81 | 171.27 | 172.34 | 1,312,572 | -2.95(-1.68%) |
Jul 22, 2022 | 177.34 | 178.23 | 174.39 | 175.30 | 1,244,736 | -2.38(-1.34%) |
Jul 21, 2022 | 172.93 | 177.82 | 172.93 | 177.68 | 1,909,315 | +4.28(+2.47%) |
Jul 20, 2022 | 174.67 | 175.30 | 172.81 | 173.40 | 1,976,259 | -0.83(-0.48%) |
Jul 19, 2022 | 170.85 | 174.52 | 170.30 | 174.23 | 1,872,391 | +5.56(+3.30%) |
Jul 18, 2022 | 171.69 | 173.12 | 168.19 | 168.67 | 1,868,139 | -2.73(-1.59%) |
Jul 15, 2022 | 170.45 | 172.06 | 170.06 | 171.40 | 2,453,429 | +3.68(+2.20%) |
Jul 14, 2022 | 163.93 | 167.87 | 162.77 | 167.72 | 1,598,662 | +2.93(+1.78%) |
Jul 13, 2022 | 167.34 | 167.90 | 164.04 | 164.79 | 2,313,104 | -5.89(-3.45%) |
Jul 12, 2022 | 173.52 | 175.99 | 170.04 | 170.68 | 1,672,863 | -3.17(-1.82%) |
Jul 11, 2022 | 174.65 | 175.25 | 173.35 | 173.86 | 1,027,141 | -0.92(-0.53%) |
Jul 08, 2022 | 174.31 | 176.24 | 173.90 | 174.78 | 1,325,635 | -1.10(-0.63%) |
Jul 07, 2022 | 174.52 | 176.76 | 174.32 | 175.88 | 1,341,451 | +0.59(+0.34%) |
Jul 06, 2022 | 171.72 | 176.65 | 171.26 | 175.29 | 1,917,857 | +4.17(+2.44%) |
Jul 05, 2022 | 169.18 | 171.16 | 166.50 | 171.12 | 1,887,086 | +0.04(+0.02%) |
Jul 01, 2022 | 168.97 | 171.36 | 167.43 | 171.08 | 1,529,675 | +2.28(+1.35%) |
Jun 30, 2022 | 169.34 | 170.42 | 166.78 | 168.80 | 2,261,348 | -1.99(-1.17%) |
Jun 29, 2022 | 168.91 | 172.00 | 167.09 | 170.79 | 1,687,984 | +3.73(+2.23%) |
Jun 28, 2022 | 169.85 | 171.53 | 166.95 | 167.06 | 1,757,396 | -3.42(-2.00%) |
Jun 27, 2022 | 170.71 | 172.06 | 169.82 | 170.48 | 1,403,686 | -0.99(-0.58%) |
Jun 24, 2022 | 168.91 | 171.54 | 168.31 | 171.47 | 3,314,616 | +5.34(+3.22%) |
Jun 23, 2022 | 163.03 | 166.33 | 162.61 | 166.13 | 1,563,684 | +4.87(+3.02%) |
Jun 22, 2022 | 158.28 | 163.28 | 158.19 | 161.26 | 2,176,808 | +2.16(+1.36%) |
Jun 21, 2022 | 157.39 | 159.84 | 157.28 | 159.10 | 2,118,320 | +3.12(+2.00%) |
Jun 17, 2022 | 154.48 | 158.64 | 154.00 | 155.97 | 3,956,984 | +1.41(+0.91%) |
Jun 16, 2022 | 153.20 | 155.29 | 151.41 | 154.56 | 2,040,056 | -0.67(-0.43%) |
Jun 15, 2022 | 156.28 | 157.35 | 152.70 | 155.23 | 1,790,221 | +0.27(+0.17%) |
Jun 14, 2022 | 151.72 | 155.40 | 151.72 | 154.96 | 2,237,281 | +1.80(+1.17%) |
Jun 13, 2022 | 154.87 | 154.91 | 151.55 | 153.16 | 2,327,153 | -5.42(-3.42%) |
Jun 10, 2022 | 161.17 | 162.21 | 158.51 | 158.59 | 1,635,588 | -4.91(-3.00%) |
Jun 09, 2022 | 167.01 | 168.09 | 163.38 | 163.50 | 1,351,558 | -4.71(-2.80%) |
Jun 08, 2022 | 169.99 | 171.45 | 168.09 | 168.21 | 1,334,254 | -2.44(-1.43%) |
Jun 07, 2022 | 167.63 | 171.09 | 167.63 | 170.65 | 1,500,338 | +2.72(+1.62%) |
Jun 06, 2022 | 167.42 | 169.05 | 166.94 | 167.93 | 1,440,824 | +1.96(+1.18%) |
Jun 03, 2022 | 167.70 | 167.98 | 165.60 | 165.97 | 1,230,392 | -3.62(-2.14%) |
Jun 02, 2022 | 164.65 | 169.71 | 163.43 | 169.59 | 1,425,607 | +5.58(+3.40%) |