Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 159.72 | 160.73 | 156.99 | 158.29 | 2,292,260 | -1.10(-0.69%) |
Aug 30, 2022 | 161.16 | 162.23 | 157.11 | 159.38 | 2,045,408 | -0.15(-0.10%) |
Aug 29, 2022 | 160.29 | 162.13 | 159.17 | 159.54 | 1,290,816 | -2.15(-1.33%) |
Aug 26, 2022 | 171.23 | 171.83 | 161.40 | 161.69 | 2,475,317 | -10.48(-6.09%) |
Aug 25, 2022 | 166.72 | 172.35 | 166.70 | 172.18 | 1,604,175 | +5.78(+3.47%) |
Aug 24, 2022 | 167.60 | 167.60 | 163.85 | 166.40 | 1,287,045 | -0.89(-0.53%) |
Aug 23, 2022 | 165.57 | 170.05 | 165.57 | 167.29 | 1,087,580 | +1.36(+0.82%) |
Aug 22, 2022 | 170.30 | 171.37 | 165.52 | 165.92 | 2,240,663 | -7.51(-4.33%) |
Aug 19, 2022 | 174.02 | 176.17 | 172.43 | 173.44 | 1,684,377 | -2.34(-1.33%) |
Aug 18, 2022 | 173.72 | 177.91 | 173.01 | 175.77 | 1,674,098 | +2.44(+1.41%) |
Aug 17, 2022 | 176.14 | 176.14 | 170.61 | 173.33 | 1,747,875 | -5.41(-3.03%) |
Aug 16, 2022 | 179.63 | 180.38 | 177.70 | 178.74 | 1,349,125 | -1.65(-0.92%) |
Aug 15, 2022 | 178.89 | 181.90 | 177.36 | 180.40 | 1,335,563 | +0.10(+0.05%) |
Aug 12, 2022 | 174.85 | 180.40 | 174.38 | 180.30 | 2,168,934 | +6.82(+3.93%) |
Aug 11, 2022 | 174.40 | 177.63 | 172.87 | 173.48 | 1,547,859 | +0.39(+0.23%) |
Aug 10, 2022 | 168.70 | 173.37 | 165.85 | 173.09 | 3,094,526 | +8.59(+5.22%) |
Aug 09, 2022 | 169.68 | 170.61 | 162.87 | 164.50 | 3,255,047 | -8.58(-4.96%) |
Aug 08, 2022 | 173.70 | 175.68 | 170.51 | 173.08 | 1,726,260 | -1.63(-0.94%) |
Aug 05, 2022 | 174.35 | 175.97 | 170.84 | 174.71 | 2,334,246 | -2.50(-1.41%) |
Aug 04, 2022 | 177.76 | 178.11 | 175.51 | 177.22 | 1,692,458 | -1.24(-0.70%) |
Aug 03, 2022 | 174.32 | 179.06 | 174.05 | 178.46 | 2,274,779 | +4.89(+2.82%) |
Aug 02, 2022 | 176.72 | 176.77 | 172.80 | 173.57 | 2,750,579 | -3.88(-2.18%) |
Aug 01, 2022 | 175.83 | 179.55 | 175.13 | 177.45 | 2,005,126 | +0.60(+0.34%) |
Jul 29, 2022 | 175.87 | 178.19 | 174.22 | 176.85 | 2,628,166 | +0.73(+0.42%) |
Jul 28, 2022 | 175.36 | 176.80 | 171.30 | 176.12 | 2,365,542 | +1.63(+0.94%) |
Jul 27, 2022 | 170.80 | 175.66 | 170.64 | 174.48 | 3,351,881 | +6.69(+3.99%) |
Jul 26, 2022 | 170.68 | 171.08 | 167.36 | 167.79 | 4,005,539 | +0.32(+0.19%) |
Jul 25, 2022 | 168.11 | 168.65 | 165.30 | 167.47 | 3,796,636 | -0.97(-0.58%) |
Jul 22, 2022 | 173.12 | 173.12 | 166.10 | 168.44 | 2,509,847 | -4.63(-2.67%) |
Jul 21, 2022 | 171.10 | 173.25 | 168.32 | 173.07 | 2,303,353 | +3.34(+1.97%) |
Jul 20, 2022 | 162.97 | 170.69 | 161.85 | 169.73 | 2,506,235 | +5.82(+3.55%) |
Jul 19, 2022 | 157.84 | 164.28 | 157.84 | 163.91 | 2,260,120 | +8.18(+5.26%) |
Jul 18, 2022 | 159.58 | 159.58 | 154.66 | 155.73 | 2,064,680 | -1.98(-1.26%) |
Jul 15, 2022 | 155.04 | 158.78 | 153.97 | 157.71 | 2,788,334 | +4.00(+2.60%) |
Jul 14, 2022 | 148.83 | 154.09 | 147.15 | 153.71 | 2,429,827 | +4.63(+3.10%) |
Jul 13, 2022 | 143.90 | 149.87 | 143.54 | 149.08 | 2,536,790 | +2.66(+1.82%) |
Jul 12, 2022 | 147.01 | 148.88 | 145.31 | 146.42 | 1,938,826 | +0.27(+0.18%) |
Jul 11, 2022 | 146.36 | 148.63 | 145.11 | 146.15 | 2,176,709 | -2.23(-1.50%) |
Jul 08, 2022 | 145.03 | 148.96 | 144.31 | 148.38 | 1,790,331 | +2.17(+1.49%) |
Jul 07, 2022 | 143.34 | 147.05 | 142.31 | 146.21 | 2,455,612 | +6.03(+4.30%) |
Jul 06, 2022 | 140.25 | 142.22 | 138.21 | 140.18 | 2,354,361 | -0.15(-0.11%) |
Jul 05, 2022 | 136.50 | 140.41 | 134.97 | 140.33 | 3,290,793 | -0.17(-0.12%) |
Jul 01, 2022 | 141.06 | 143.81 | 137.86 | 140.50 | 2,633,954 | -1.87(-1.31%) |
Jun 30, 2022 | 141.64 | 143.90 | 139.75 | 142.37 | 4,645,117 | -1.91(-1.33%) |
Jun 29, 2022 | 147.03 | 147.87 | 141.35 | 144.28 | 3,249,027 | -4.04(-2.72%) |
Jun 28, 2022 | 154.17 | 158.13 | 147.93 | 148.32 | 3,357,470 | -4.46(-2.92%) |
Jun 27, 2022 | 155.19 | 155.19 | 151.62 | 152.79 | 2,602,091 | -0.44(-0.29%) |
Jun 24, 2022 | 150.03 | 154.41 | 149.53 | 153.23 | 15,388,602 | +5.59(+3.78%) |
Jun 23, 2022 | 151.83 | 151.90 | 145.53 | 147.64 | 3,312,736 | -3.31(-2.19%) |
Jun 22, 2022 | 150.08 | 153.60 | 149.77 | 150.95 | 2,707,479 | -2.06(-1.35%) |
Jun 21, 2022 | 155.90 | 156.34 | 152.27 | 153.01 | 2,760,856 | +1.21(+0.80%) |
Jun 17, 2022 | 153.28 | 154.56 | 150.56 | 151.79 | 5,102,638 | -0.47(-0.31%) |
Jun 16, 2022 | 157.88 | 158.45 | 150.13 | 152.27 | 4,152,824 | -10.21(-6.29%) |
Jun 15, 2022 | 164.18 | 165.57 | 158.79 | 162.48 | 2,449,243 | +0.63(+0.39%) |
Jun 14, 2022 | 162.20 | 164.57 | 159.87 | 161.85 | 1,967,598 | +0.59(+0.37%) |
Jun 13, 2022 | 166.05 | 169.30 | 160.55 | 161.26 | 4,074,820 | -9.62(-5.63%) |
Jun 10, 2022 | 171.99 | 175.09 | 170.40 | 170.88 | 3,777,267 | -5.41(-3.07%) |
Jun 09, 2022 | 168.93 | 186.33 | 168.79 | 176.29 | 10,592,776 | +6.84(+4.04%) |
Jun 08, 2022 | 173.66 | 173.78 | 168.00 | 169.45 | 2,518,334 | -4.56(-2.62%) |
Jun 07, 2022 | 170.63 | 174.62 | 168.52 | 174.00 | 2,479,541 | +1.74(+1.01%) |
Jun 06, 2022 | 176.07 | 176.61 | 169.50 | 172.26 | 3,311,626 | -2.26(-1.29%) |
Jun 03, 2022 | 176.88 | 177.17 | 173.46 | 174.52 | 2,414,939 | -5.33(-2.96%) |
Jun 02, 2022 | 176.81 | 179.88 | 175.46 | 179.85 | 2,553,132 | +3.23(+1.83%) |