Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 192.13 | 193.00 | 191.45 | 192.65 | 4,862 | -0.61(-0.32%) |
Aug 30, 2022 | 195.41 | 196.01 | 192.13 | 193.26 | 8,749 | -5.65(-2.84%) |
Aug 29, 2022 | 195.98 | 199.00 | 195.98 | 198.91 | 19,438 | +3.07(+1.57%) |
Aug 26, 2022 | 201.08 | 203.75 | 194.41 | 195.84 | 18,173 | -3.49(-1.75%) |
Aug 25, 2022 | 193.57 | 200.70 | 193.57 | 199.34 | 17,005 | +10.14(+5.36%) |
Aug 24, 2022 | 185.99 | 189.56 | 185.99 | 189.20 | 9,032 | +5.54(+3.02%) |
Aug 23, 2022 | 184.01 | 186.29 | 183.44 | 183.66 | 24,541 | -0.77(-0.42%) |
Aug 22, 2022 | 187.89 | 187.89 | 182.00 | 184.43 | 43,692 | -12.65(-6.42%) |
Aug 19, 2022 | 197.92 | 197.92 | 195.02 | 197.08 | 12,190 | -2.92(-1.46%) |
Aug 18, 2022 | 200.19 | 200.56 | 198.57 | 200.00 | 6,889 | +1.24(+0.62%) |
Aug 17, 2022 | 199.15 | 199.56 | 197.94 | 198.76 | 7,860 | -0.74(-0.37%) |
Aug 16, 2022 | 196.44 | 200.19 | 196.44 | 199.50 | 9,056 | -0.50(-0.25%) |
Aug 15, 2022 | 199.02 | 202.60 | 197.21 | 200.00 | 22,209 | -5.25(-2.56%) |
Aug 12, 2022 | 209.31 | 209.60 | 204.64 | 205.25 | 18,171 | -5.81(-2.75%) |
Aug 11, 2022 | 211.25 | 212.80 | 210.18 | 211.05 | 12,794 | +3.21(+1.55%) |
Aug 10, 2022 | 206.90 | 209.06 | 206.90 | 207.84 | 16,074 | +2.19(+1.06%) |
Aug 09, 2022 | 207.08 | 209.50 | 205.20 | 205.65 | 19,515 | -1.77(-0.85%) |
Aug 08, 2022 | 205.18 | 209.05 | 205.18 | 207.42 | 32,487 | +9.78(+4.95%) |
Aug 05, 2022 | 194.79 | 199.62 | 194.79 | 197.64 | 17,424 | +5.44(+2.83%) |
Aug 04, 2022 | 193.08 | 194.91 | 191.54 | 192.19 | 31,062 | +4.84(+2.58%) |
Aug 03, 2022 | 187.67 | 188.00 | 184.88 | 187.36 | 15,458 | -3.14(-1.65%) |
Aug 02, 2022 | 203.00 | 203.00 | 187.78 | 190.50 | 29,912 | -12.84(-6.32%) |
Aug 01, 2022 | 201.50 | 206.06 | 201.37 | 203.34 | 43,058 | +6.58(+3.35%) |
Jul 29, 2022 | 195.18 | 198.52 | 193.99 | 196.76 | 27,422 | +3.33(+1.72%) |
Jul 28, 2022 | 193.00 | 194.16 | 192.00 | 193.43 | 16,646 | +4.95(+2.62%) |
Jul 27, 2022 | 188.05 | 189.43 | 186.00 | 188.48 | 14,046 | +1.76(+0.94%) |
Jul 26, 2022 | 184.49 | 186.75 | 183.38 | 186.72 | 15,492 | +0.51(+0.27%) |
Jul 25, 2022 | 188.26 | 188.26 | 186.10 | 186.21 | 6,331 | -2.06(-1.09%) |
Jul 22, 2022 | 181.37 | 190.26 | 181.37 | 188.27 | 38,697 | +13.16(+7.51%) |
Jul 21, 2022 | 172.61 | 175.20 | 171.35 | 175.11 | 11,171 | +2.11(+1.22%) |
Jul 20, 2022 | 172.80 | 174.85 | 172.00 | 173.00 | 19,183 | -0.39(-0.22%) |
Jul 19, 2022 | 174.46 | 175.37 | 172.13 | 173.39 | 11,032 | +2.19(+1.28%) |
Jul 18, 2022 | 173.39 | 174.30 | 170.82 | 171.19 | 18,244 | +0.17(+0.10%) |
Jul 15, 2022 | 172.16 | 172.18 | 170.00 | 171.02 | 26,748 | -6.92(-3.89%) |
Jul 14, 2022 | 177.01 | 178.64 | 174.22 | 177.94 | 20,897 | -5.75(-3.13%) |
Jul 13, 2022 | 184.85 | 185.44 | 181.13 | 183.69 | 14,333 | -4.50(-2.39%) |
Jul 12, 2022 | 196.20 | 197.89 | 187.41 | 188.19 | 23,015 | -9.99(-5.04%) |
Jul 11, 2022 | 202.56 | 202.88 | 197.01 | 198.18 | 25,153 | -2.07(-1.03%) |
Jul 08, 2022 | 192.70 | 201.41 | 192.45 | 200.25 | 65,565 | +14.39(+7.74%) |
Jul 07, 2022 | 183.08 | 186.80 | 182.87 | 185.86 | 35,833 | +7.73(+4.34%) |
Jul 06, 2022 | 180.90 | 183.32 | 176.85 | 178.13 | 15,367 | -1.37(-0.76%) |
Jul 05, 2022 | 176.49 | 179.91 | 176.49 | 179.50 | 13,037 | -1.59(-0.88%) |
Jul 01, 2022 | 179.17 | 181.85 | 178.75 | 181.09 | 12,105 | +2.50(+1.40%) |
Jun 30, 2022 | 174.69 | 179.84 | 173.28 | 178.59 | 25,527 | -4.11(-2.25%) |
Jun 29, 2022 | 185.80 | 187.00 | 178.16 | 182.70 | 39,666 | +8.47(+4.86%) |
Jun 28, 2022 | 175.76 | 175.76 | 173.20 | 174.23 | 14,814 | +0.10(+0.06%) |
Jun 27, 2022 | 178.34 | 179.27 | 173.84 | 174.13 | 11,873 | -0.50(-0.29%) |
Jun 24, 2022 | 172.94 | 175.31 | 172.85 | 174.63 | 9,781 | +3.14(+1.83%) |
Jun 23, 2022 | 173.51 | 174.60 | 170.56 | 171.49 | 12,557 | -1.65(-0.95%) |
Jun 22, 2022 | 173.00 | 173.81 | 172.35 | 173.14 | 6,960 | -1.25(-0.72%) |
Jun 21, 2022 | 174.91 | 177.61 | 173.66 | 174.39 | 26,655 | +6.47(+3.85%) |
Jun 17, 2022 | 170.27 | 171.18 | 167.81 | 167.92 | 64,251 | -6.56(-3.76%) |
Jun 16, 2022 | 172.50 | 175.43 | 172.01 | 174.48 | 21,956 | +1.96(+1.14%) |
Jun 15, 2022 | 173.09 | 174.26 | 171.50 | 172.52 | 25,131 | +4.39(+2.61%) |
Jun 14, 2022 | 167.23 | 168.98 | 166.70 | 168.13 | 17,623 | +1.90(+1.14%) |
Jun 13, 2022 | 171.28 | 171.46 | 165.87 | 166.23 | 68,297 | -12.65(-7.07%) |
Jun 10, 2022 | 176.10 | 178.91 | 172.80 | 178.88 | 31,003 | +0.44(+0.25%) |
Jun 09, 2022 | 178.00 | 179.77 | 177.25 | 178.44 | 16,743 | -1.70(-0.94%) |
Jun 08, 2022 | 181.50 | 182.08 | 179.22 | 180.14 | 28,932 | -3.97(-2.16%) |
Jun 07, 2022 | 181.66 | 184.66 | 181.66 | 184.11 | 26,184 | -1.89(-1.02%) |
Jun 06, 2022 | 186.48 | 186.98 | 184.65 | 186.00 | 27,258 | +3.52(+1.93%) |
Jun 03, 2022 | 189.26 | 189.26 | 182.48 | 182.48 | 25,242 | -8.24(-4.32%) |
Jun 02, 2022 | 187.77 | 191.10 | 186.00 | 190.72 | 22,615 | +5.57(+3.01%) |