Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 171.54 | 171.90 | 169.39 | 169.60 | 8,451 | -1.41(-0.82%) |
Aug 30, 2022 | 172.35 | 172.35 | 170.43 | 171.01 | 8,701 | -2.03(-1.17%) |
Aug 29, 2022 | 172.81 | 174.22 | 172.56 | 173.04 | 6,925 | -1.18(-0.68%) |
Aug 26, 2022 | 180.34 | 180.34 | 174.22 | 174.22 | 11,102 | -6.52(-3.61%) |
Aug 25, 2022 | 179.01 | 180.74 | 179.01 | 180.74 | 10,270 | +2.65(+1.49%) |
Aug 24, 2022 | 177.35 | 178.35 | 177.35 | 178.10 | 5,452 | +0.75(+0.42%) |
Aug 23, 2022 | 177.59 | 178.33 | 177.03 | 177.34 | 12,812 | +0.08(+0.04%) |
Aug 22, 2022 | 178.77 | 178.77 | 177.04 | 177.26 | 12,277 | -3.96(-2.19%) |
Aug 19, 2022 | 181.82 | 181.90 | 180.71 | 181.23 | 6,988 | -2.74(-1.49%) |
Aug 18, 2022 | 183.62 | 184.25 | 183.62 | 183.97 | 23,650 | +0.58(+0.32%) |
Aug 17, 2022 | 183.29 | 184.07 | 182.56 | 183.39 | 20,225 | -1.98(-1.07%) |
Aug 16, 2022 | 184.13 | 186.06 | 184.13 | 185.37 | 219,302 | +1.04(+0.56%) |
Aug 15, 2022 | 182.73 | 184.54 | 182.73 | 184.33 | 4,390 | +0.48(+0.26%) |
Aug 12, 2022 | 181.73 | 183.87 | 181.73 | 183.85 | 7,086 | +2.91(+1.61%) |
Aug 11, 2022 | 181.59 | 182.66 | 180.80 | 180.94 | 10,821 | +0.71(+0.40%) |
Aug 10, 2022 | 178.56 | 180.55 | 178.56 | 180.23 | 6,987 | +4.33(+2.46%) |
Aug 09, 2022 | 176.53 | 176.70 | 175.82 | 175.89 | 4,530 | -1.35(-0.76%) |
Aug 08, 2022 | 178.06 | 178.36 | 176.96 | 177.24 | 5,180 | +0.38(+0.21%) |
Aug 05, 2022 | 176.51 | 176.95 | 175.47 | 176.87 | 6,137 | +0.23(+0.13%) |
Aug 04, 2022 | 175.97 | 177.03 | 175.97 | 176.64 | 9,910 | +0.47(+0.26%) |
Aug 03, 2022 | 174.88 | 176.50 | 174.88 | 176.17 | 15,315 | +1.78(+1.02%) |
Aug 02, 2022 | 174.41 | 176.50 | 174.28 | 174.39 | 21,846 | -1.84(-1.05%) |
Aug 01, 2022 | 175.60 | 176.52 | 174.94 | 176.23 | 6,520 | +0.01(+0.01%) |
Jul 29, 2022 | 173.99 | 176.38 | 173.99 | 176.22 | 4,357 | +3.08(+1.78%) |
Jul 28, 2022 | 169.91 | 173.23 | 169.81 | 173.14 | 11,242 | +3.43(+2.02%) |
Jul 27, 2022 | 167.64 | 169.99 | 167.22 | 169.71 | 12,672 | +3.23(+1.94%) |
Jul 26, 2022 | 166.12 | 166.85 | 166.12 | 166.48 | 3,689 | -0.74(-0.44%) |
Jul 25, 2022 | 167.22 | 167.43 | 166.49 | 167.23 | 8,511 | +0.33(+0.20%) |
Jul 22, 2022 | 167.86 | 167.88 | 166.36 | 166.90 | 6,058 | -0.76(-0.45%) |
Jul 21, 2022 | 165.48 | 167.66 | 165.48 | 167.66 | 15,906 | +0.90(+0.54%) |
Jul 20, 2022 | 165.31 | 166.98 | 164.94 | 166.76 | 12,751 | +1.62(+0.98%) |
Jul 19, 2022 | 162.39 | 165.35 | 162.35 | 165.15 | 8,236 | +5.87(+3.68%) |
Jul 18, 2022 | 161.11 | 161.33 | 158.98 | 159.28 | 4,076 | -0.59(-0.37%) |
Jul 15, 2022 | 158.18 | 159.93 | 158.18 | 159.87 | 11,853 | +2.52(+1.60%) |
Jul 14, 2022 | 155.70 | 157.44 | 155.22 | 157.36 | 14,169 | -0.78(-0.49%) |
Jul 13, 2022 | 157.55 | 158.99 | 157.55 | 158.14 | 9,935 | -1.89(-1.18%) |
Jul 12, 2022 | 161.56 | 162.36 | 159.53 | 160.03 | 276,995 | -0.28(-0.17%) |
Jul 11, 2022 | 160.89 | 160.89 | 160.06 | 160.31 | 7,674 | -1.09(-0.68%) |
Jul 08, 2022 | 161.98 | 162.27 | 160.88 | 161.40 | 15,158 | -0.94(-0.58%) |
Jul 07, 2022 | 162.03 | 162.61 | 161.65 | 162.34 | 7,238 | +2.05(+1.28%) |
Jul 06, 2022 | 159.49 | 160.84 | 158.65 | 160.29 | 14,575 | +0.86(+0.54%) |
Jul 05, 2022 | 158.40 | 159.43 | 156.27 | 159.43 | 16,894 | -1.05(-0.65%) |
Jul 01, 2022 | 159.46 | 161.00 | 158.10 | 160.48 | 25,251 | +1.67(+1.05%) |
Jun 30, 2022 | 156.91 | 159.38 | 155.90 | 158.81 | 19,686 | +0.14(+0.09%) |
Jun 29, 2022 | 159.41 | 159.41 | 157.25 | 158.68 | 10,725 | -0.85(-0.53%) |
Jun 28, 2022 | 164.16 | 164.16 | 159.36 | 159.53 | 9,598 | -2.31(-1.43%) |
Jun 27, 2022 | 162.29 | 162.40 | 161.59 | 161.84 | 7,032 | -0.32(-0.20%) |
Jun 24, 2022 | 157.94 | 162.22 | 157.94 | 162.15 | 15,796 | +5.68(+3.63%) |
Jun 23, 2022 | 156.75 | 156.78 | 154.27 | 156.48 | 65,857 | +0.02(+0.01%) |
Jun 22, 2022 | 154.54 | 157.45 | 154.54 | 156.46 | 31,504 | -0.33(-0.21%) |
Jun 21, 2022 | 156.14 | 157.30 | 155.75 | 156.78 | 52,130 | +2.52(+1.64%) |
Jun 17, 2022 | 154.46 | 155.35 | 152.35 | 154.26 | 22,592 | -0.04(-0.03%) |
Jun 16, 2022 | 157.72 | 157.72 | 153.58 | 154.30 | 21,155 | -6.59(-4.10%) |
Jun 15, 2022 | 161.53 | 162.64 | 159.55 | 160.89 | 46,754 | +1.58(+0.99%) |
Jun 14, 2022 | 161.19 | 161.19 | 158.12 | 159.31 | 41,718 | -0.90(-0.56%) |
Jun 13, 2022 | 162.46 | 162.48 | 159.53 | 160.21 | 34,203 | -5.99(-3.60%) |
Jun 10, 2022 | 169.18 | 169.18 | 166.06 | 166.19 | 14,341 | -5.34(-3.12%) |
Jun 09, 2022 | 174.52 | 174.52 | 171.49 | 171.54 | 10,296 | -3.27(-1.87%) |
Jun 08, 2022 | 177.12 | 177.12 | 174.67 | 174.81 | 5,211 | -3.32(-1.86%) |
Jun 07, 2022 | 174.54 | 178.21 | 174.54 | 178.13 | 5,311 | +2.14(+1.22%) |
Jun 06, 2022 | 176.18 | 177.00 | 175.79 | 175.98 | 20,072 | +0.69(+0.39%) |
Jun 03, 2022 | 174.87 | 175.41 | 174.27 | 175.29 | 4,615 | -0.82(-0.46%) |
Jun 02, 2022 | 173.96 | 176.29 | 172.78 | 176.11 | 26,550 | +3.18(+1.84%) |