Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 191.69 | 192.47 | 187.95 | 188.19 | 1,183,171 | -2.06(-1.08%) |
Aug 30, 2022 | 192.97 | 193.80 | 189.47 | 190.25 | 799,302 | -2.41(-1.25%) |
Aug 29, 2022 | 195.40 | 195.40 | 192.48 | 192.66 | 624,686 | -3.41(-1.74%) |
Aug 26, 2022 | 199.88 | 201.34 | 195.79 | 196.07 | 738,740 | -3.81(-1.91%) |
Aug 25, 2022 | 197.95 | 200.00 | 196.83 | 199.88 | 628,929 | +3.20(+1.63%) |
Aug 24, 2022 | 194.15 | 197.10 | 193.62 | 196.68 | 789,256 | +3.09(+1.60%) |
Aug 23, 2022 | 196.93 | 196.93 | 192.24 | 193.59 | 451,025 | -3.43(-1.74%) |
Aug 22, 2022 | 200.14 | 200.45 | 193.16 | 197.01 | 483,102 | -4.36(-2.16%) |
Aug 19, 2022 | 202.19 | 202.52 | 200.43 | 201.37 | 613,413 | -1.44(-0.71%) |
Aug 18, 2022 | 206.08 | 206.31 | 201.80 | 202.81 | 507,423 | -3.47(-1.68%) |
Aug 17, 2022 | 203.90 | 206.47 | 203.44 | 206.28 | 433,898 | +0.92(+0.45%) |
Aug 16, 2022 | 203.68 | 206.38 | 203.68 | 205.36 | 311,757 | +0.81(+0.39%) |
Aug 15, 2022 | 204.55 | 205.79 | 202.56 | 204.56 | 331,528 | +0.21(+0.10%) |
Aug 12, 2022 | 202.85 | 204.56 | 202.43 | 204.35 | 366,878 | +2.88(+1.43%) |
Aug 11, 2022 | 201.38 | 204.25 | 201.01 | 201.46 | 708,095 | +1.27(+0.64%) |
Aug 10, 2022 | 199.47 | 200.94 | 197.91 | 200.19 | 495,748 | +3.09(+1.57%) |
Aug 09, 2022 | 194.14 | 197.68 | 193.42 | 197.10 | 575,320 | +3.73(+1.93%) |
Aug 08, 2022 | 193.40 | 195.24 | 192.45 | 193.37 | 375,906 | +1.43(+0.75%) |
Aug 05, 2022 | 190.13 | 192.09 | 188.63 | 191.94 | 460,391 | +1.04(+0.54%) |
Aug 04, 2022 | 188.87 | 191.12 | 186.96 | 190.90 | 764,459 | +1.64(+0.87%) |
Aug 03, 2022 | 192.50 | 194.25 | 188.48 | 189.26 | 1,026,065 | -2.37(-1.24%) |
Aug 02, 2022 | 194.50 | 196.50 | 190.81 | 191.63 | 972,495 | -2.99(-1.54%) |
Aug 01, 2022 | 200.17 | 200.17 | 194.12 | 194.62 | 893,748 | -5.78(-2.88%) |
Jul 29, 2022 | 199.45 | 201.98 | 198.29 | 200.40 | 950,307 | +1.59(+0.80%) |
Jul 28, 2022 | 190.12 | 200.31 | 189.84 | 198.80 | 1,728,371 | +9.51(+5.02%) |
Jul 27, 2022 | 185.15 | 189.58 | 185.15 | 189.30 | 874,494 | +4.26(+2.30%) |
Jul 26, 2022 | 184.97 | 186.59 | 184.01 | 185.03 | 521,559 | +0.00(+0.00%) |
Jul 25, 2022 | 185.26 | 187.37 | 184.54 | 185.03 | 661,750 | -0.67(-0.36%) |
Jul 22, 2022 | 184.47 | 186.89 | 183.60 | 185.70 | 504,284 | +2.06(+1.12%) |
Jul 21, 2022 | 182.05 | 183.79 | 180.81 | 183.64 | 612,539 | +1.33(+0.73%) |
Jul 20, 2022 | 182.57 | 184.62 | 181.37 | 182.31 | 481,736 | -0.78(-0.42%) |
Jul 19, 2022 | 180.65 | 183.41 | 179.61 | 183.09 | 454,358 | +3.95(+2.21%) |
Jul 18, 2022 | 181.29 | 181.29 | 178.38 | 179.13 | 579,067 | -1.45(-0.80%) |
Jul 15, 2022 | 180.00 | 181.39 | 178.25 | 180.59 | 601,500 | +3.42(+1.93%) |
Jul 14, 2022 | 175.26 | 178.27 | 175.26 | 177.17 | 597,687 | -1.32(-0.74%) |
Jul 13, 2022 | 177.75 | 179.33 | 175.37 | 178.49 | 517,294 | -0.74(-0.41%) |
Jul 12, 2022 | 177.06 | 181.07 | 177.06 | 179.23 | 656,335 | +0.74(+0.41%) |
Jul 11, 2022 | 177.78 | 179.26 | 177.34 | 178.49 | 653,203 | -0.01(-0.01%) |
Jul 08, 2022 | 180.02 | 180.61 | 177.54 | 178.50 | 800,441 | -1.90(-1.05%) |
Jul 07, 2022 | 182.33 | 183.11 | 179.75 | 180.40 | 1,314,567 | -1.34(-0.74%) |
Jul 06, 2022 | 182.77 | 184.35 | 180.69 | 181.74 | 641,049 | -0.18(-0.10%) |
Jul 05, 2022 | 182.76 | 182.76 | 176.76 | 181.91 | 909,763 | -1.91(-1.04%) |
Jul 01, 2022 | 181.69 | 184.28 | 180.59 | 183.83 | 1,065,124 | +1.87(+1.03%) |
Jun 30, 2022 | 181.19 | 185.02 | 179.78 | 181.95 | 926,167 | -0.78(-0.43%) |
Jun 29, 2022 | 182.56 | 183.18 | 181.30 | 182.73 | 412,762 | -0.37(-0.20%) |
Jun 28, 2022 | 184.98 | 187.80 | 182.67 | 183.09 | 505,830 | -1.59(-0.86%) |
Jun 27, 2022 | 180.65 | 187.42 | 180.28 | 184.68 | 1,212,408 | +3.36(+1.85%) |
Jun 24, 2022 | 182.65 | 183.05 | 180.49 | 181.32 | 1,253,057 | -1.25(-0.68%) |
Jun 23, 2022 | 178.73 | 182.82 | 178.73 | 182.57 | 729,982 | +4.27(+2.40%) |
Jun 22, 2022 | 176.64 | 180.67 | 176.01 | 178.29 | 746,340 | +0.46(+0.26%) |
Jun 21, 2022 | 178.15 | 182.33 | 177.64 | 177.84 | 1,170,849 | +0.38(+0.21%) |
Jun 17, 2022 | 173.62 | 178.38 | 173.60 | 177.46 | 2,469,394 | +4.27(+2.47%) |
Jun 16, 2022 | 170.82 | 173.94 | 170.36 | 173.18 | 735,694 | -1.11(-0.63%) |
Jun 15, 2022 | 173.57 | 176.75 | 172.22 | 174.29 | 676,420 | +2.22(+1.29%) |
Jun 14, 2022 | 174.24 | 175.51 | 171.20 | 172.07 | 1,043,180 | -1.46(-0.84%) |
Jun 13, 2022 | 177.35 | 178.42 | 172.64 | 173.53 | 1,170,730 | -7.14(-3.95%) |
Jun 10, 2022 | 179.08 | 182.47 | 177.33 | 180.66 | 936,459 | -0.40(-0.22%) |
Jun 09, 2022 | 185.74 | 186.19 | 180.89 | 181.06 | 684,265 | -5.22(-2.80%) |
Jun 08, 2022 | 188.53 | 189.84 | 184.54 | 186.28 | 774,614 | -4.05(-2.13%) |
Jun 07, 2022 | 185.83 | 190.54 | 184.75 | 190.33 | 621,632 | +3.76(+2.02%) |
Jun 06, 2022 | 191.76 | 191.76 | 185.59 | 186.57 | 807,699 | -3.92(-2.06%) |
Jun 03, 2022 | 192.97 | 193.52 | 190.24 | 190.49 | 735,266 | -3.67(-1.89%) |
Jun 02, 2022 | 192.89 | 194.45 | 189.81 | 194.16 | 655,798 | +1.30(+0.67%) |