Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 155.23 | 156.46 | 153.32 | 153.63 | 2,190,289 | -0.54(-0.35%) |
Aug 30, 2022 | 155.54 | 155.81 | 153.86 | 154.17 | 1,954,971 | -0.78(-0.50%) |
Aug 29, 2022 | 155.38 | 156.19 | 154.61 | 154.95 | 1,260,415 | -1.98(-1.26%) |
Aug 26, 2022 | 162.64 | 163.16 | 156.70 | 156.93 | 1,495,791 | -5.54(-3.41%) |
Aug 25, 2022 | 160.52 | 162.57 | 159.35 | 162.47 | 1,109,339 | +2.85(+1.78%) |
Aug 24, 2022 | 160.18 | 160.84 | 159.09 | 159.62 | 1,229,142 | +0.21(+0.13%) |
Aug 23, 2022 | 160.40 | 161.32 | 158.91 | 159.41 | 1,345,196 | -2.57(-1.59%) |
Aug 22, 2022 | 164.82 | 165.38 | 161.00 | 161.98 | 1,637,159 | -4.40(-2.64%) |
Aug 19, 2022 | 167.57 | 168.69 | 166.04 | 166.38 | 1,246,247 | -0.64(-0.38%) |
Aug 18, 2022 | 169.27 | 169.74 | 166.62 | 167.02 | 1,322,576 | -2.25(-1.33%) |
Aug 17, 2022 | 168.52 | 171.52 | 168.07 | 169.27 | 1,392,976 | +0.66(+0.39%) |
Aug 16, 2022 | 170.60 | 170.94 | 166.06 | 168.61 | 2,252,463 | -2.61(-1.52%) |
Aug 15, 2022 | 171.93 | 172.91 | 170.03 | 171.22 | 1,267,098 | -1.20(-0.69%) |
Aug 12, 2022 | 171.94 | 172.53 | 169.47 | 172.42 | 1,207,576 | +2.44(+1.44%) |
Aug 11, 2022 | 170.57 | 172.31 | 169.51 | 169.97 | 1,392,845 | -0.86(-0.51%) |
Aug 10, 2022 | 168.78 | 171.02 | 168.65 | 170.84 | 1,403,044 | +4.43(+2.66%) |
Aug 09, 2022 | 170.47 | 170.59 | 166.16 | 166.41 | 1,441,881 | -4.38(-2.56%) |
Aug 08, 2022 | 171.37 | 173.26 | 170.19 | 170.79 | 1,254,939 | -0.59(-0.34%) |
Aug 05, 2022 | 168.56 | 171.83 | 167.49 | 171.38 | 1,552,297 | +0.30(+0.17%) |
Aug 04, 2022 | 177.86 | 178.53 | 169.62 | 171.08 | 2,436,133 | -5.74(-3.25%) |
Aug 03, 2022 | 176.31 | 177.50 | 175.12 | 176.82 | 1,691,492 | +1.31(+0.74%) |
Aug 02, 2022 | 176.49 | 178.20 | 174.32 | 175.52 | 1,202,433 | -0.89(-0.51%) |
Aug 01, 2022 | 177.65 | 178.75 | 176.02 | 176.41 | 1,266,938 | -2.76(-1.54%) |
Jul 29, 2022 | 178.83 | 179.49 | 176.56 | 179.17 | 1,785,044 | +0.27(+0.15%) |
Jul 28, 2022 | 174.44 | 180.40 | 174.07 | 178.90 | 1,343,324 | +4.71(+2.70%) |
Jul 27, 2022 | 172.45 | 174.84 | 172.07 | 174.18 | 1,338,669 | +1.07(+0.62%) |
Jul 26, 2022 | 171.64 | 173.48 | 170.74 | 173.11 | 1,380,494 | +1.18(+0.69%) |
Jul 25, 2022 | 174.71 | 175.39 | 170.87 | 171.94 | 1,315,694 | -2.94(-1.68%) |
Jul 22, 2022 | 176.92 | 177.81 | 173.97 | 174.88 | 1,247,697 | -2.38(-1.34%) |
Jul 21, 2022 | 172.51 | 177.40 | 172.51 | 177.26 | 1,913,857 | +4.27(+2.47%) |
Jul 20, 2022 | 174.25 | 174.88 | 172.40 | 172.99 | 1,980,960 | -0.83(-0.48%) |
Jul 19, 2022 | 170.44 | 174.11 | 169.89 | 173.82 | 1,876,845 | +5.55(+3.30%) |
Jul 18, 2022 | 171.29 | 172.71 | 167.79 | 168.27 | 1,872,583 | -2.72(-1.59%) |
Jul 15, 2022 | 170.04 | 171.65 | 169.65 | 170.99 | 2,459,265 | +3.67(+2.20%) |
Jul 14, 2022 | 163.54 | 167.47 | 162.38 | 167.32 | 1,602,464 | +2.92(+1.78%) |
Jul 13, 2022 | 166.94 | 167.50 | 163.66 | 164.40 | 2,318,606 | -5.88(-3.45%) |
Jul 12, 2022 | 173.11 | 175.57 | 169.63 | 170.28 | 1,676,842 | -3.16(-1.82%) |
Jul 11, 2022 | 174.24 | 174.83 | 172.94 | 173.44 | 1,029,585 | -0.92(-0.53%) |
Jul 08, 2022 | 173.89 | 175.82 | 173.48 | 174.36 | 1,328,788 | -1.10(-0.63%) |
Jul 07, 2022 | 174.11 | 176.34 | 173.90 | 175.46 | 1,344,641 | +0.59(+0.34%) |
Jul 06, 2022 | 171.32 | 176.23 | 170.85 | 174.87 | 1,922,419 | +4.16(+2.44%) |
Jul 05, 2022 | 168.78 | 170.75 | 166.10 | 170.71 | 1,891,575 | +0.04(+0.02%) |
Jul 01, 2022 | 168.57 | 170.96 | 167.03 | 170.67 | 1,533,313 | +2.27(+1.35%) |
Jun 30, 2022 | 168.94 | 170.02 | 166.38 | 168.40 | 2,266,727 | -1.99(-1.17%) |
Jun 29, 2022 | 168.51 | 171.59 | 166.69 | 170.39 | 1,691,999 | +3.72(+2.23%) |
Jun 28, 2022 | 169.45 | 171.12 | 166.56 | 166.66 | 1,761,576 | -3.41(-2.00%) |
Jun 27, 2022 | 170.31 | 171.65 | 169.42 | 170.07 | 1,407,025 | -0.99(-0.58%) |
Jun 24, 2022 | 168.51 | 171.13 | 167.91 | 171.06 | 3,322,500 | +5.33(+3.22%) |
Jun 23, 2022 | 162.65 | 165.94 | 162.23 | 165.73 | 1,567,403 | +4.86(+3.02%) |
Jun 22, 2022 | 157.91 | 162.89 | 157.82 | 160.87 | 2,181,986 | +2.16(+1.36%) |
Jun 21, 2022 | 157.01 | 159.46 | 156.91 | 158.72 | 2,123,359 | +3.12(+2.00%) |
Jun 17, 2022 | 154.11 | 158.27 | 153.63 | 155.60 | 3,966,396 | +1.41(+0.92%) |
Jun 16, 2022 | 152.84 | 154.92 | 151.05 | 154.19 | 2,044,908 | -0.67(-0.43%) |
Jun 15, 2022 | 155.91 | 156.97 | 152.34 | 154.86 | 1,794,479 | +0.27(+0.17%) |
Jun 14, 2022 | 151.36 | 155.03 | 151.36 | 154.59 | 2,242,602 | +1.79(+1.17%) |
Jun 13, 2022 | 154.51 | 154.54 | 151.19 | 152.80 | 2,332,689 | -5.41(-3.42%) |
Jun 10, 2022 | 160.79 | 161.82 | 158.14 | 158.21 | 1,639,478 | -4.90(-3.00%) |
Jun 09, 2022 | 166.62 | 167.69 | 162.99 | 163.11 | 1,354,773 | -4.70(-2.80%) |
Jun 08, 2022 | 169.58 | 171.04 | 167.69 | 167.81 | 1,337,428 | -2.44(-1.43%) |
Jun 07, 2022 | 167.23 | 170.68 | 167.23 | 170.25 | 1,503,907 | +2.71(+1.62%) |
Jun 06, 2022 | 167.03 | 168.65 | 166.55 | 167.54 | 1,444,251 | +1.96(+1.18%) |
Jun 03, 2022 | 167.30 | 167.58 | 165.20 | 165.58 | 1,233,319 | -3.62(-2.14%) |
Jun 02, 2022 | 164.25 | 169.31 | 163.04 | 169.19 | 1,428,998 | +5.56(+3.40%) |