Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 172.31 | 173.46 | 171.29 | 171.74 | 848,302 | +0.19(+0.11%) |
Aug 30, 2022 | 173.07 | 173.50 | 170.84 | 171.55 | 704,249 | -0.73(-0.42%) |
Aug 29, 2022 | 171.56 | 173.38 | 169.75 | 172.28 | 744,486 | -0.43(-0.25%) |
Aug 26, 2022 | 176.84 | 177.36 | 172.56 | 172.71 | 666,235 | -3.48(-1.98%) |
Aug 25, 2022 | 173.65 | 176.28 | 173.18 | 176.19 | 587,524 | +3.18(+1.84%) |
Aug 24, 2022 | 172.49 | 173.88 | 171.82 | 173.01 | 560,450 | +0.04(+0.02%) |
Aug 23, 2022 | 173.23 | 174.64 | 172.47 | 172.97 | 732,162 | +0.21(+0.12%) |
Aug 22, 2022 | 174.46 | 174.64 | 172.49 | 172.77 | 777,032 | -4.45(-2.51%) |
Aug 19, 2022 | 178.22 | 178.54 | 176.62 | 177.22 | 855,473 | -2.21(-1.23%) |
Aug 18, 2022 | 178.92 | 179.89 | 177.80 | 179.43 | 755,025 | +0.43(+0.24%) |
Aug 17, 2022 | 177.14 | 179.43 | 176.44 | 179.00 | 947,083 | -0.65(-0.36%) |
Aug 16, 2022 | 178.31 | 181.53 | 177.39 | 179.65 | 821,092 | +1.09(+0.61%) |
Aug 15, 2022 | 176.26 | 179.25 | 176.12 | 178.56 | 829,957 | +0.40(+0.23%) |
Aug 12, 2022 | 175.98 | 178.21 | 175.10 | 178.16 | 672,644 | +2.77(+1.58%) |
Aug 11, 2022 | 174.69 | 176.85 | 174.50 | 175.39 | 1,156,885 | +1.92(+1.11%) |
Aug 10, 2022 | 170.82 | 173.83 | 170.52 | 173.46 | 1,297,281 | +4.60(+2.72%) |
Aug 09, 2022 | 168.94 | 169.50 | 167.49 | 168.86 | 697,047 | +0.62(+0.37%) |
Aug 08, 2022 | 168.00 | 168.90 | 167.22 | 168.24 | 760,353 | +0.46(+0.27%) |
Aug 05, 2022 | 164.47 | 168.01 | 164.34 | 167.78 | 785,170 | +3.12(+1.90%) |
Aug 04, 2022 | 164.93 | 165.67 | 164.15 | 164.66 | 760,799 | -1.00(-0.61%) |
Aug 03, 2022 | 164.48 | 166.51 | 163.68 | 165.66 | 792,434 | +2.53(+1.55%) |
Aug 02, 2022 | 165.19 | 165.28 | 162.74 | 163.13 | 1,021,705 | -2.14(-1.29%) |
Aug 01, 2022 | 165.78 | 166.45 | 163.88 | 165.27 | 1,231,354 | -1.28(-0.77%) |
Jul 29, 2022 | 164.25 | 167.13 | 162.79 | 166.54 | 1,864,930 | +3.34(+2.05%) |
Jul 28, 2022 | 162.20 | 163.39 | 160.59 | 163.20 | 807,746 | +0.85(+0.53%) |
Jul 27, 2022 | 160.32 | 163.64 | 159.69 | 162.35 | 852,181 | +2.98(+1.87%) |
Jul 26, 2022 | 161.40 | 162.00 | 158.97 | 159.37 | 838,166 | -2.48(-1.53%) |
Jul 25, 2022 | 160.65 | 162.69 | 159.40 | 161.84 | 1,152,288 | +3.27(+2.06%) |
Jul 22, 2022 | 158.62 | 159.93 | 157.03 | 158.58 | 1,296,065 | -0.24(-0.15%) |
Jul 21, 2022 | 155.40 | 159.04 | 153.45 | 158.82 | 1,649,181 | +3.45(+2.22%) |
Jul 20, 2022 | 150.00 | 159.80 | 149.29 | 155.37 | 2,597,296 | +0.78(+0.50%) |
Jul 19, 2022 | 151.36 | 155.35 | 150.50 | 154.59 | 1,483,522 | +6.32(+4.27%) |
Jul 18, 2022 | 149.03 | 151.99 | 147.42 | 148.26 | 940,270 | +1.65(+1.13%) |
Jul 15, 2022 | 143.56 | 147.36 | 142.55 | 146.61 | 855,823 | +5.29(+3.75%) |
Jul 14, 2022 | 141.25 | 141.80 | 139.66 | 141.32 | 724,317 | -3.34(-2.31%) |
Jul 13, 2022 | 146.94 | 147.90 | 143.19 | 144.66 | 1,070,119 | -3.53(-2.38%) |
Jul 12, 2022 | 146.09 | 150.06 | 146.09 | 148.19 | 807,344 | -0.75(-0.50%) |
Jul 11, 2022 | 147.59 | 149.54 | 147.05 | 148.94 | 1,155,294 | -0.22(-0.14%) |
Jul 08, 2022 | 150.42 | 150.50 | 147.14 | 149.15 | 919,242 | +0.07(+0.04%) |
Jul 07, 2022 | 149.35 | 151.01 | 148.87 | 149.09 | 834,655 | +1.68(+1.14%) |
Jul 06, 2022 | 147.45 | 148.43 | 145.01 | 147.41 | 1,692,551 | -1.47(-0.99%) |
Jul 05, 2022 | 146.77 | 148.89 | 144.34 | 148.88 | 953,675 | -1.01(-0.68%) |
Jul 01, 2022 | 148.88 | 150.86 | 145.30 | 149.90 | 1,149,296 | +0.30(+0.20%) |
Jun 30, 2022 | 148.90 | 151.52 | 146.59 | 149.59 | 1,204,767 | -2.76(-1.81%) |
Jun 29, 2022 | 154.26 | 154.26 | 151.86 | 152.35 | 665,584 | -0.74(-0.48%) |
Jun 28, 2022 | 156.60 | 157.80 | 152.90 | 153.10 | 807,152 | -1.22(-0.79%) |
Jun 27, 2022 | 156.72 | 157.27 | 153.19 | 154.32 | 1,009,099 | -2.08(-1.33%) |
Jun 24, 2022 | 149.70 | 157.35 | 149.44 | 156.40 | 1,702,575 | +6.57(+4.38%) |
Jun 23, 2022 | 153.92 | 154.11 | 147.18 | 149.83 | 1,208,260 | -4.77(-3.08%) |
Jun 22, 2022 | 152.66 | 155.94 | 152.44 | 154.60 | 932,702 | -0.51(-0.33%) |
Jun 21, 2022 | 155.92 | 156.78 | 153.95 | 155.10 | 776,521 | +2.74(+1.80%) |
Jun 17, 2022 | 153.73 | 155.60 | 151.69 | 152.36 | 3,220,410 | +1.60(+1.06%) |
Jun 16, 2022 | 152.68 | 152.68 | 149.43 | 150.77 | 1,168,775 | -4.55(-2.93%) |
Jun 15, 2022 | 156.41 | 157.76 | 153.50 | 155.32 | 940,529 | +0.55(+0.36%) |
Jun 14, 2022 | 153.40 | 156.66 | 153.01 | 154.77 | 1,042,654 | +2.36(+1.55%) |
Jun 13, 2022 | 151.48 | 155.68 | 151.15 | 152.41 | 1,149,064 | -3.24(-2.08%) |
Jun 10, 2022 | 156.45 | 158.54 | 155.56 | 155.65 | 1,251,993 | -5.18(-3.22%) |
Jun 09, 2022 | 167.00 | 167.23 | 160.64 | 160.83 | 1,051,983 | -6.13(-3.67%) |
Jun 08, 2022 | 167.77 | 168.16 | 166.22 | 166.96 | 1,203,049 | -2.55(-1.51%) |
Jun 07, 2022 | 165.74 | 169.78 | 165.19 | 169.51 | 1,008,888 | +2.58(+1.55%) |
Jun 06, 2022 | 168.00 | 170.62 | 166.81 | 166.93 | 835,898 | -0.10(-0.06%) |
Jun 03, 2022 | 168.46 | 168.97 | 166.69 | 167.03 | 830,926 | -2.26(-1.34%) |
Jun 02, 2022 | 166.29 | 169.39 | 165.05 | 169.29 | 1,044,470 | +2.43(+1.46%) |