Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 153.85 | 154.48 | 152.40 | 153.81 | 581,643 | +0.31(+0.20%) |
Aug 30, 2022 | 156.15 | 156.23 | 153.10 | 153.50 | 360,031 | -2.79(-1.79%) |
Aug 29, 2022 | 155.64 | 157.23 | 154.28 | 156.29 | 202,516 | -0.49(-0.31%) |
Aug 26, 2022 | 160.35 | 160.35 | 156.76 | 156.78 | 353,946 | -3.44(-2.14%) |
Aug 25, 2022 | 159.06 | 160.27 | 158.62 | 160.21 | 284,788 | +1.23(+0.77%) |
Aug 24, 2022 | 158.09 | 159.39 | 157.44 | 158.98 | 340,777 | +0.51(+0.32%) |
Aug 23, 2022 | 159.45 | 159.92 | 158.23 | 158.47 | 352,405 | -0.84(-0.53%) |
Aug 22, 2022 | 164.34 | 164.51 | 159.12 | 159.31 | 438,552 | -6.78(-4.08%) |
Aug 19, 2022 | 166.02 | 166.86 | 165.31 | 166.09 | 536,643 | +0.07(+0.04%) |
Aug 18, 2022 | 166.32 | 166.49 | 165.29 | 166.02 | 297,091 | +0.23(+0.14%) |
Aug 17, 2022 | 163.53 | 167.19 | 163.53 | 165.79 | 463,346 | +1.27(+0.77%) |
Aug 16, 2022 | 161.25 | 165.03 | 161.12 | 164.52 | 411,828 | +2.87(+1.78%) |
Aug 15, 2022 | 159.48 | 162.25 | 158.80 | 161.65 | 355,577 | +0.95(+0.59%) |
Aug 12, 2022 | 158.38 | 160.71 | 158.08 | 160.71 | 386,993 | +2.75(+1.74%) |
Aug 11, 2022 | 157.61 | 158.46 | 156.79 | 157.96 | 416,010 | +1.48(+0.95%) |
Aug 10, 2022 | 154.05 | 156.54 | 153.91 | 156.48 | 312,018 | +3.66(+2.40%) |
Aug 09, 2022 | 153.66 | 154.63 | 151.78 | 152.82 | 524,224 | +0.05(+0.03%) |
Aug 08, 2022 | 150.76 | 153.33 | 150.76 | 152.77 | 459,202 | +2.69(+1.79%) |
Aug 05, 2022 | 150.43 | 152.50 | 148.65 | 150.08 | 540,655 | -0.92(-0.61%) |
Aug 04, 2022 | 147.95 | 151.00 | 144.48 | 151.00 | 873,679 | +2.07(+1.39%) |
Aug 03, 2022 | 161.41 | 163.16 | 148.62 | 148.93 | 1,129,284 | -16.88(-10.18%) |
Aug 02, 2022 | 169.16 | 169.62 | 165.21 | 165.82 | 500,522 | -2.94(-1.74%) |
Aug 01, 2022 | 168.62 | 169.69 | 167.33 | 168.75 | 429,722 | -1.13(-0.67%) |
Jul 29, 2022 | 166.96 | 170.40 | 166.39 | 169.89 | 461,451 | +3.51(+2.11%) |
Jul 28, 2022 | 166.19 | 166.47 | 162.28 | 166.38 | 332,922 | +0.01(+0.01%) |
Jul 27, 2022 | 166.08 | 166.97 | 164.11 | 166.37 | 784,949 | +0.19(+0.12%) |
Jul 26, 2022 | 166.27 | 167.56 | 165.76 | 166.18 | 317,870 | -0.02(-0.01%) |
Jul 25, 2022 | 164.66 | 166.55 | 164.16 | 166.19 | 175,729 | +2.14(+1.31%) |
Jul 22, 2022 | 163.97 | 164.86 | 162.77 | 164.05 | 234,055 | +0.93(+0.57%) |
Jul 21, 2022 | 162.18 | 163.22 | 160.69 | 163.12 | 239,448 | +0.36(+0.22%) |
Jul 20, 2022 | 162.22 | 163.31 | 160.76 | 162.76 | 305,642 | +0.12(+0.07%) |
Jul 19, 2022 | 159.66 | 163.25 | 159.66 | 162.65 | 264,096 | +3.88(+2.45%) |
Jul 18, 2022 | 161.92 | 162.32 | 158.00 | 158.76 | 380,717 | -2.52(-1.56%) |
Jul 15, 2022 | 163.75 | 163.75 | 160.87 | 161.28 | 350,563 | -0.59(-0.36%) |
Jul 14, 2022 | 165.36 | 165.90 | 160.61 | 161.87 | 345,503 | -6.80(-4.03%) |
Jul 13, 2022 | 165.94 | 169.86 | 165.94 | 168.68 | 386,800 | +1.35(+0.81%) |
Jul 12, 2022 | 170.70 | 172.76 | 167.05 | 167.32 | 397,706 | -4.21(-2.46%) |
Jul 11, 2022 | 168.55 | 171.62 | 168.55 | 171.54 | 552,050 | +2.32(+1.37%) |
Jul 08, 2022 | 170.18 | 170.55 | 167.98 | 169.22 | 408,844 | -0.03(-0.02%) |
Jul 07, 2022 | 170.33 | 171.68 | 168.78 | 169.25 | 395,017 | +0.42(+0.25%) |
Jul 06, 2022 | 166.77 | 170.32 | 166.21 | 168.82 | 497,975 | +2.04(+1.22%) |
Jul 05, 2022 | 167.31 | 167.31 | 163.91 | 166.78 | 327,507 | -2.35(-1.39%) |
Jul 01, 2022 | 167.41 | 169.25 | 166.36 | 169.13 | 285,725 | +2.08(+1.24%) |
Jun 30, 2022 | 163.80 | 167.44 | 162.76 | 167.05 | 474,498 | +1.91(+1.16%) |
Jun 29, 2022 | 167.48 | 167.48 | 165.03 | 165.14 | 354,435 | -2.06(-1.23%) |
Jun 28, 2022 | 168.61 | 170.45 | 167.17 | 167.20 | 389,831 | -0.01(-0.01%) |
Jun 27, 2022 | 167.62 | 168.22 | 166.31 | 167.21 | 442,536 | +0.15(+0.09%) |
Jun 24, 2022 | 163.16 | 167.43 | 163.01 | 167.06 | 832,695 | +3.43(+2.10%) |
Jun 23, 2022 | 165.88 | 166.37 | 161.47 | 163.63 | 871,373 | -1.83(-1.10%) |
Jun 22, 2022 | 163.22 | 166.18 | 162.93 | 165.46 | 509,547 | -0.46(-0.28%) |
Jun 21, 2022 | 166.44 | 166.89 | 165.54 | 165.92 | 530,756 | +1.77(+1.08%) |
Jun 17, 2022 | 163.16 | 165.34 | 162.90 | 164.16 | 1,207,545 | +0.74(+0.46%) |
Jun 16, 2022 | 165.73 | 166.27 | 162.72 | 163.41 | 551,969 | -4.02(-2.40%) |
Jun 15, 2022 | 171.25 | 172.24 | 165.03 | 167.43 | 514,945 | -2.68(-1.57%) |
Jun 14, 2022 | 168.71 | 171.14 | 166.81 | 170.11 | 687,912 | +3.21(+1.92%) |
Jun 13, 2022 | 165.83 | 169.14 | 165.34 | 166.90 | 622,628 | -1.17(-0.70%) |
Jun 10, 2022 | 169.69 | 170.73 | 168.03 | 168.07 | 457,379 | -4.70(-2.72%) |
Jun 09, 2022 | 176.48 | 176.90 | 172.76 | 172.77 | 313,418 | -3.61(-2.04%) |
Jun 08, 2022 | 178.17 | 178.87 | 176.09 | 176.37 | 319,812 | -2.99(-1.67%) |
Jun 07, 2022 | 176.86 | 179.74 | 176.63 | 179.36 | 424,623 | +2.32(+1.31%) |
Jun 06, 2022 | 175.38 | 177.24 | 174.38 | 177.04 | 359,703 | +2.70(+1.55%) |
Jun 03, 2022 | 173.25 | 175.11 | 171.97 | 174.34 | 428,138 | +0.45(+0.26%) |
Jun 02, 2022 | 172.37 | 173.92 | 170.78 | 173.90 | 435,205 | +1.64(+0.95%) |