Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 184.47 | 184.47 | 180.38 | 183.04 | 517,571 | -1.53(-0.83%) |
Aug 30, 2022 | 190.88 | 190.88 | 183.46 | 184.56 | 342,291 | -6.09(-3.19%) |
Aug 29, 2022 | 188.18 | 193.74 | 187.76 | 190.65 | 347,243 | +1.17(+0.62%) |
Aug 26, 2022 | 191.46 | 192.79 | 188.60 | 189.48 | 220,533 | -1.37(-0.72%) |
Aug 25, 2022 | 185.94 | 191.06 | 185.94 | 190.85 | 276,032 | +5.87(+3.17%) |
Aug 24, 2022 | 183.67 | 185.53 | 183.05 | 184.98 | 334,782 | -0.06(-0.03%) |
Aug 23, 2022 | 184.32 | 188.88 | 184.32 | 185.04 | 292,517 | +1.70(+0.93%) |
Aug 22, 2022 | 184.30 | 185.77 | 182.24 | 183.34 | 226,068 | -3.30(-1.77%) |
Aug 19, 2022 | 189.01 | 189.43 | 185.90 | 186.64 | 310,525 | -3.31(-1.74%) |
Aug 18, 2022 | 189.72 | 191.52 | 189.25 | 189.95 | 206,779 | +1.12(+0.60%) |
Aug 17, 2022 | 189.34 | 189.80 | 187.84 | 188.82 | 164,264 | -2.55(-1.33%) |
Aug 16, 2022 | 191.15 | 192.76 | 190.79 | 191.37 | 206,416 | +1.34(+0.70%) |
Aug 15, 2022 | 188.48 | 190.32 | 186.89 | 190.04 | 207,904 | -1.11(-0.58%) |
Aug 12, 2022 | 188.79 | 191.66 | 187.12 | 191.15 | 214,870 | +3.03(+1.61%) |
Aug 11, 2022 | 188.72 | 192.89 | 188.07 | 188.12 | 279,231 | +0.13(+0.07%) |
Aug 10, 2022 | 186.11 | 188.86 | 185.19 | 187.98 | 283,490 | +3.75(+2.04%) |
Aug 09, 2022 | 183.30 | 184.93 | 182.19 | 184.23 | 282,094 | +2.08(+1.14%) |
Aug 08, 2022 | 184.41 | 187.52 | 177.68 | 182.15 | 570,335 | -0.68(-0.37%) |
Aug 05, 2022 | 178.68 | 184.38 | 178.68 | 182.82 | 259,396 | +2.88(+1.60%) |
Aug 04, 2022 | 175.74 | 181.21 | 174.52 | 179.95 | 368,249 | +4.22(+2.40%) |
Aug 03, 2022 | 181.72 | 181.72 | 175.37 | 175.73 | 509,170 | -4.99(-2.76%) |
Aug 02, 2022 | 185.87 | 185.87 | 179.39 | 180.72 | 386,323 | -4.59(-2.47%) |
Aug 01, 2022 | 182.81 | 186.43 | 182.36 | 185.31 | 484,858 | +0.89(+0.48%) |
Jul 29, 2022 | 182.23 | 184.90 | 180.13 | 184.41 | 484,402 | +3.80(+2.10%) |
Jul 28, 2022 | 175.79 | 183.14 | 174.86 | 180.62 | 643,243 | -0.38(-0.21%) |
Jul 27, 2022 | 178.89 | 181.49 | 175.31 | 180.99 | 399,785 | +2.47(+1.38%) |
Jul 26, 2022 | 178.38 | 178.38 | 175.39 | 178.52 | 317,574 | -1.00(-0.56%) |
Jul 25, 2022 | 177.02 | 180.10 | 176.35 | 179.52 | 280,596 | +4.33(+2.47%) |
Jul 22, 2022 | 179.16 | 180.22 | 173.34 | 175.19 | 349,715 | -2.85(-1.60%) |
Jul 21, 2022 | 174.50 | 178.30 | 172.79 | 178.04 | 403,593 | +3.94(+2.26%) |
Jul 20, 2022 | 174.34 | 174.80 | 171.39 | 174.10 | 312,678 | -0.84(-0.48%) |
Jul 19, 2022 | 169.46 | 175.51 | 168.91 | 174.94 | 357,743 | +4.98(+2.93%) |
Jul 18, 2022 | 173.11 | 175.53 | 169.30 | 169.96 | 302,570 | -1.09(-0.63%) |
Jul 15, 2022 | 171.11 | 171.63 | 168.33 | 171.05 | 250,090 | +1.72(+1.01%) |
Jul 14, 2022 | 165.46 | 169.87 | 164.89 | 169.33 | 395,575 | -0.88(-0.52%) |
Jul 13, 2022 | 164.89 | 170.49 | 164.89 | 170.21 | 408,277 | +2.40(+1.43%) |
Jul 12, 2022 | 167.28 | 171.75 | 167.28 | 167.81 | 421,220 | -0.12(-0.07%) |
Jul 11, 2022 | 165.78 | 169.79 | 165.52 | 167.93 | 386,796 | +0.65(+0.39%) |
Jul 08, 2022 | 169.72 | 169.72 | 166.70 | 167.28 | 336,118 | -1.70(-1.00%) |
Jul 07, 2022 | 168.50 | 170.63 | 166.96 | 168.97 | 431,879 | +4.54(+2.76%) |
Jul 06, 2022 | 164.66 | 165.90 | 160.13 | 164.44 | 636,954 | -0.10(-0.06%) |
Jul 05, 2022 | 161.10 | 164.92 | 157.51 | 164.53 | 496,325 | -1.29(-0.78%) |
Jul 01, 2022 | 163.35 | 166.75 | 160.79 | 165.82 | 450,892 | +1.17(+0.71%) |
Jun 30, 2022 | 162.26 | 166.69 | 160.61 | 164.65 | 421,516 | -0.99(-0.60%) |
Jun 29, 2022 | 167.54 | 167.54 | 163.09 | 165.64 | 407,705 | -1.91(-1.14%) |
Jun 28, 2022 | 170.92 | 170.92 | 166.88 | 167.55 | 358,010 | -1.06(-0.63%) |
Jun 27, 2022 | 168.89 | 169.89 | 166.12 | 168.60 | 391,216 | +1.11(+0.67%) |
Jun 24, 2022 | 159.50 | 167.76 | 159.35 | 167.49 | 651,890 | +9.03(+5.70%) |
Jun 23, 2022 | 162.46 | 162.58 | 155.37 | 158.46 | 519,570 | -2.48(-1.54%) |
Jun 22, 2022 | 160.21 | 162.75 | 159.45 | 160.94 | 505,861 | -4.28(-2.59%) |
Jun 21, 2022 | 168.69 | 168.69 | 165.09 | 165.22 | 468,160 | +0.34(+0.21%) |
Jun 17, 2022 | 162.42 | 166.10 | 161.66 | 164.88 | 1,047,275 | +2.68(+1.65%) |
Jun 16, 2022 | 171.20 | 172.18 | 161.56 | 162.21 | 623,448 | -12.05(-6.91%) |
Jun 15, 2022 | 173.51 | 176.63 | 170.07 | 174.26 | 522,967 | +3.80(+2.23%) |
Jun 14, 2022 | 173.37 | 175.90 | 170.28 | 170.46 | 535,452 | -2.78(-1.61%) |
Jun 13, 2022 | 175.56 | 177.19 | 171.95 | 173.24 | 386,807 | -7.84(-4.33%) |
Jun 10, 2022 | 178.46 | 182.59 | 178.34 | 181.08 | 305,023 | -1.30(-0.71%) |
Jun 09, 2022 | 186.95 | 187.09 | 182.24 | 182.38 | 284,112 | -6.10(-3.23%) |
Jun 08, 2022 | 192.09 | 192.38 | 186.36 | 188.48 | 282,442 | -5.98(-3.08%) |
Jun 07, 2022 | 188.89 | 194.60 | 188.74 | 194.46 | 311,090 | +4.04(+2.12%) |
Jun 06, 2022 | 189.64 | 191.73 | 187.44 | 190.41 | 249,717 | +2.85(+1.52%) |
Jun 03, 2022 | 189.26 | 191.00 | 186.66 | 187.56 | 222,416 | -3.41(-1.79%) |
Jun 02, 2022 | 191.60 | 193.36 | 188.81 | 190.98 | 261,298 | +1.58(+0.83%) |