Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 184.27 | 186.14 | 183.16 | 183.17 | 1,816,195 | -0.91(-0.49%) |
Aug 30, 2022 | 186.31 | 186.53 | 183.75 | 184.08 | 1,155,699 | -2.10(-1.13%) |
Aug 29, 2022 | 186.11 | 187.62 | 184.28 | 186.19 | 1,027,881 | -1.31(-0.70%) |
Aug 26, 2022 | 192.09 | 192.09 | 187.34 | 187.49 | 1,166,511 | -3.88(-2.03%) |
Aug 25, 2022 | 190.80 | 191.74 | 189.60 | 191.37 | 730,734 | +1.07(+0.56%) |
Aug 24, 2022 | 189.52 | 190.61 | 188.31 | 190.30 | 801,423 | -0.31(-0.16%) |
Aug 23, 2022 | 190.88 | 191.82 | 190.16 | 190.61 | 1,081,635 | -0.28(-0.15%) |
Aug 22, 2022 | 191.84 | 192.24 | 190.39 | 190.89 | 1,187,869 | -3.45(-1.78%) |
Aug 19, 2022 | 196.23 | 196.43 | 194.17 | 194.34 | 2,080,679 | -1.77(-0.90%) |
Aug 18, 2022 | 194.71 | 196.13 | 194.47 | 196.12 | 1,098,344 | +1.42(+0.73%) |
Aug 17, 2022 | 191.54 | 194.91 | 191.13 | 194.69 | 981,946 | +1.83(+0.95%) |
Aug 16, 2022 | 190.66 | 193.94 | 190.66 | 192.86 | 1,231,518 | +2.27(+1.19%) |
Aug 15, 2022 | 189.42 | 191.82 | 189.37 | 190.59 | 1,442,509 | -0.81(-0.43%) |
Aug 12, 2022 | 188.48 | 191.45 | 188.17 | 191.41 | 972,208 | +3.62(+1.93%) |
Aug 11, 2022 | 186.61 | 188.28 | 186.48 | 187.78 | 1,472,995 | +2.14(+1.15%) |
Aug 10, 2022 | 185.10 | 186.03 | 184.25 | 185.64 | 1,214,248 | +1.83(+1.00%) |
Aug 09, 2022 | 181.81 | 184.41 | 181.75 | 183.81 | 1,606,724 | +3.05(+1.69%) |
Aug 08, 2022 | 180.33 | 181.84 | 179.77 | 180.76 | 1,485,765 | +1.20(+0.67%) |
Aug 05, 2022 | 179.61 | 181.16 | 179.09 | 179.56 | 1,323,776 | +0.22(+0.12%) |
Aug 04, 2022 | 179.40 | 181.52 | 178.83 | 179.34 | 1,431,548 | -0.59(-0.33%) |
Aug 03, 2022 | 179.22 | 180.48 | 176.81 | 179.93 | 1,725,380 | +1.32(+0.74%) |
Aug 02, 2022 | 179.64 | 182.24 | 178.30 | 178.61 | 2,340,248 | -0.62(-0.35%) |
Aug 01, 2022 | 180.59 | 182.07 | 177.78 | 179.23 | 2,339,532 | -3.55(-1.94%) |
Jul 29, 2022 | 180.16 | 183.33 | 180.16 | 182.78 | 2,455,877 | +3.16(+1.76%) |
Jul 28, 2022 | 181.53 | 181.86 | 176.65 | 179.62 | 2,537,666 | -1.57(-0.87%) |
Jul 27, 2022 | 184.25 | 187.19 | 179.31 | 181.19 | 2,998,479 | -1.24(-0.68%) |
Jul 26, 2022 | 181.18 | 182.86 | 181.18 | 182.43 | 1,848,109 | +1.04(+0.57%) |
Jul 25, 2022 | 179.26 | 182.64 | 178.38 | 181.39 | 1,848,522 | +2.98(+1.67%) |
Jul 22, 2022 | 178.56 | 180.17 | 177.18 | 178.41 | 1,498,034 | +0.12(+0.07%) |
Jul 21, 2022 | 177.67 | 178.49 | 175.52 | 178.29 | 2,257,442 | -0.67(-0.37%) |
Jul 20, 2022 | 180.10 | 180.49 | 178.59 | 178.96 | 2,033,722 | -0.99(-0.55%) |
Jul 19, 2022 | 177.57 | 180.65 | 176.97 | 179.95 | 2,416,545 | +4.40(+2.51%) |
Jul 18, 2022 | 179.70 | 180.67 | 174.89 | 175.55 | 2,508,316 | -2.92(-1.63%) |
Jul 15, 2022 | 179.78 | 180.69 | 177.72 | 178.46 | 2,809,576 | +0.84(+0.47%) |
Jul 14, 2022 | 179.63 | 180.97 | 176.64 | 177.62 | 2,089,556 | -6.51(-3.54%) |
Jul 13, 2022 | 184.75 | 186.26 | 183.98 | 184.13 | 1,703,969 | -1.80(-0.97%) |
Jul 12, 2022 | 186.25 | 189.24 | 185.62 | 185.93 | 1,504,440 | -1.61(-0.86%) |
Jul 11, 2022 | 187.01 | 188.58 | 186.51 | 187.54 | 1,385,249 | +0.47(+0.25%) |
Jul 08, 2022 | 189.15 | 189.84 | 187.07 | 187.07 | 1,184,839 | -1.50(-0.80%) |
Jul 07, 2022 | 189.52 | 191.31 | 188.12 | 188.57 | 1,344,567 | +0.87(+0.46%) |
Jul 06, 2022 | 187.37 | 189.94 | 185.61 | 187.70 | 2,089,093 | +0.56(+0.30%) |
Jul 05, 2022 | 189.72 | 189.73 | 183.74 | 187.13 | 1,437,540 | -4.63(-2.41%) |
Jul 01, 2022 | 190.68 | 193.04 | 188.22 | 191.77 | 1,521,391 | +1.30(+0.68%) |
Jun 30, 2022 | 186.04 | 190.88 | 185.34 | 190.47 | 1,518,090 | +2.72(+1.45%) |
Jun 29, 2022 | 189.67 | 190.04 | 187.44 | 187.75 | 994,148 | -0.62(-0.33%) |
Jun 28, 2022 | 190.44 | 191.74 | 188.20 | 188.37 | 970,543 | -0.33(-0.17%) |
Jun 27, 2022 | 188.06 | 189.86 | 187.33 | 188.69 | 1,333,745 | +0.21(+0.11%) |
Jun 24, 2022 | 182.19 | 188.59 | 181.22 | 188.48 | 2,446,975 | +7.32(+4.04%) |
Jun 23, 2022 | 183.97 | 185.08 | 179.34 | 181.16 | 1,354,540 | -2.48(-1.35%) |
Jun 22, 2022 | 181.59 | 185.30 | 181.19 | 183.64 | 2,600,139 | +0.06(+0.03%) |
Jun 21, 2022 | 187.41 | 187.41 | 181.69 | 183.58 | 2,955,571 | +0.13(+0.07%) |
Jun 17, 2022 | 184.09 | 184.82 | 181.53 | 183.45 | 5,677,243 | +0.15(+0.08%) |
Jun 16, 2022 | 188.47 | 188.57 | 183.09 | 183.31 | 3,291,732 | -8.97(-4.67%) |
Jun 15, 2022 | 193.57 | 195.81 | 189.83 | 192.28 | 2,517,218 | +1.29(+0.68%) |
Jun 14, 2022 | 191.66 | 193.39 | 189.59 | 190.99 | 2,282,664 | +0.32(+0.17%) |
Jun 13, 2022 | 191.72 | 194.38 | 189.53 | 190.67 | 1,877,398 | -3.91(-2.01%) |
Jun 10, 2022 | 194.91 | 197.07 | 193.21 | 194.58 | 1,781,728 | -4.43(-2.23%) |
Jun 09, 2022 | 202.94 | 203.56 | 198.86 | 199.00 | 1,579,569 | -3.94(-1.94%) |
Jun 08, 2022 | 204.21 | 205.21 | 201.80 | 202.94 | 1,304,824 | -3.17(-1.54%) |
Jun 07, 2022 | 203.12 | 206.28 | 202.43 | 206.12 | 1,749,241 | +1.44(+0.70%) |
Jun 06, 2022 | 202.64 | 205.75 | 201.43 | 204.68 | 1,613,181 | +3.47(+1.73%) |
Jun 03, 2022 | 200.83 | 203.50 | 200.54 | 201.21 | 1,388,622 | -1.33(-0.66%) |
Jun 02, 2022 | 201.53 | 202.60 | 197.62 | 202.54 | 1,589,268 | +1.22(+0.61%) |