Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 184.22 | 186.09 | 183.12 | 183.13 | 1,816,645 | -0.91(-0.49%) |
Aug 30, 2022 | 186.26 | 186.49 | 183.71 | 184.04 | 1,155,985 | -2.10(-1.13%) |
Aug 29, 2022 | 186.06 | 187.58 | 184.23 | 186.14 | 1,028,136 | -1.31(-0.70%) |
Aug 26, 2022 | 192.04 | 192.04 | 187.29 | 187.45 | 1,166,800 | -3.88(-2.03%) |
Aug 25, 2022 | 190.75 | 191.70 | 189.55 | 191.32 | 730,915 | +1.07(+0.56%) |
Aug 24, 2022 | 189.47 | 190.57 | 188.26 | 190.26 | 801,622 | -0.31(-0.16%) |
Aug 23, 2022 | 190.83 | 191.77 | 190.11 | 190.57 | 1,081,903 | -0.28(-0.15%) |
Aug 22, 2022 | 191.80 | 192.19 | 190.34 | 190.85 | 1,188,163 | -3.45(-1.77%) |
Aug 19, 2022 | 196.18 | 196.38 | 194.13 | 194.29 | 2,081,195 | -1.77(-0.90%) |
Aug 18, 2022 | 194.66 | 196.08 | 194.42 | 196.07 | 1,098,617 | +1.42(+0.73%) |
Aug 17, 2022 | 191.50 | 194.86 | 191.08 | 194.64 | 982,190 | +1.83(+0.95%) |
Aug 16, 2022 | 190.61 | 193.89 | 190.61 | 192.81 | 1,231,823 | +2.27(+1.19%) |
Aug 15, 2022 | 189.38 | 191.78 | 189.33 | 190.55 | 1,442,867 | -0.81(-0.42%) |
Aug 12, 2022 | 188.44 | 191.40 | 188.12 | 191.36 | 972,449 | +3.62(+1.93%) |
Aug 11, 2022 | 186.56 | 188.23 | 186.44 | 187.74 | 1,473,360 | +2.14(+1.15%) |
Aug 10, 2022 | 185.05 | 185.98 | 184.20 | 185.60 | 1,214,549 | +1.83(+1.00%) |
Aug 09, 2022 | 181.76 | 184.37 | 181.71 | 183.77 | 1,607,122 | +3.05(+1.69%) |
Aug 08, 2022 | 180.29 | 181.79 | 179.73 | 180.72 | 1,486,133 | +1.20(+0.67%) |
Aug 05, 2022 | 179.56 | 181.11 | 179.05 | 179.51 | 1,324,105 | +0.22(+0.12%) |
Aug 04, 2022 | 179.36 | 181.47 | 178.79 | 179.29 | 1,431,903 | -0.59(-0.33%) |
Aug 03, 2022 | 179.17 | 180.43 | 176.77 | 179.88 | 1,725,808 | +1.32(+0.74%) |
Aug 02, 2022 | 179.59 | 182.19 | 178.25 | 178.56 | 2,340,828 | -0.62(-0.35%) |
Aug 01, 2022 | 180.55 | 182.03 | 177.74 | 179.18 | 2,340,112 | -3.55(-1.94%) |
Jul 29, 2022 | 180.11 | 183.28 | 180.11 | 182.73 | 2,456,486 | +3.16(+1.76%) |
Jul 28, 2022 | 181.49 | 181.82 | 176.61 | 179.57 | 2,538,295 | -1.57(-0.87%) |
Jul 27, 2022 | 184.20 | 187.15 | 179.26 | 181.14 | 2,999,223 | -1.24(-0.68%) |
Jul 26, 2022 | 181.13 | 182.82 | 181.13 | 182.38 | 1,848,567 | +1.04(+0.57%) |
Jul 25, 2022 | 179.21 | 182.59 | 178.33 | 181.34 | 1,848,980 | +2.98(+1.67%) |
Jul 22, 2022 | 178.52 | 180.12 | 177.13 | 178.36 | 1,498,406 | +0.12(+0.07%) |
Jul 21, 2022 | 177.62 | 178.45 | 175.47 | 178.25 | 2,258,002 | -0.67(-0.37%) |
Jul 20, 2022 | 180.06 | 180.44 | 178.54 | 178.91 | 2,034,226 | -0.99(-0.55%) |
Jul 19, 2022 | 177.53 | 180.60 | 176.93 | 179.90 | 2,417,144 | +4.40(+2.51%) |
Jul 18, 2022 | 179.66 | 180.63 | 174.84 | 175.50 | 2,508,938 | -2.92(-1.63%) |
Jul 15, 2022 | 179.74 | 180.64 | 177.67 | 178.42 | 2,810,272 | +0.84(+0.47%) |
Jul 14, 2022 | 179.58 | 180.93 | 176.60 | 177.58 | 2,090,074 | -6.51(-3.54%) |
Jul 13, 2022 | 184.71 | 186.21 | 183.93 | 184.09 | 1,704,392 | -1.80(-0.97%) |
Jul 12, 2022 | 186.21 | 189.19 | 185.58 | 185.89 | 1,504,813 | -1.61(-0.86%) |
Jul 11, 2022 | 186.96 | 188.53 | 186.47 | 187.50 | 1,385,592 | +0.47(+0.25%) |
Jul 08, 2022 | 189.10 | 189.79 | 187.02 | 187.02 | 1,185,132 | -1.50(-0.80%) |
Jul 07, 2022 | 189.47 | 191.26 | 188.08 | 188.52 | 1,344,900 | +0.87(+0.46%) |
Jul 06, 2022 | 187.32 | 189.90 | 185.56 | 187.65 | 2,089,611 | +0.56(+0.30%) |
Jul 05, 2022 | 189.68 | 189.69 | 183.70 | 187.09 | 1,437,896 | -4.63(-2.41%) |
Jul 01, 2022 | 190.63 | 192.99 | 188.17 | 191.72 | 1,521,768 | +1.30(+0.68%) |
Jun 30, 2022 | 185.99 | 190.83 | 185.30 | 190.42 | 1,518,466 | +2.72(+1.45%) |
Jun 29, 2022 | 189.63 | 190.00 | 187.39 | 187.70 | 994,394 | -0.62(-0.33%) |
Jun 28, 2022 | 190.39 | 191.69 | 188.15 | 188.32 | 970,783 | -0.33(-0.17%) |
Jun 27, 2022 | 188.01 | 189.81 | 187.29 | 188.65 | 1,334,076 | +0.21(+0.11%) |
Jun 24, 2022 | 182.15 | 188.54 | 181.18 | 188.44 | 2,447,582 | +7.32(+4.04%) |
Jun 23, 2022 | 183.92 | 185.03 | 179.30 | 181.11 | 1,354,876 | -2.48(-1.35%) |
Jun 22, 2022 | 181.55 | 185.25 | 181.14 | 183.59 | 2,600,784 | +0.06(+0.03%) |
Jun 21, 2022 | 187.36 | 187.36 | 181.65 | 183.53 | 2,956,304 | +0.13(+0.07%) |
Jun 17, 2022 | 184.05 | 184.78 | 181.49 | 183.41 | 5,678,650 | +0.15(+0.08%) |
Jun 16, 2022 | 188.43 | 188.52 | 183.04 | 183.26 | 3,292,548 | -8.97(-4.67%) |
Jun 15, 2022 | 193.53 | 195.76 | 189.78 | 192.23 | 2,517,842 | +1.29(+0.68%) |
Jun 14, 2022 | 191.62 | 193.34 | 189.54 | 190.94 | 2,283,230 | +0.32(+0.17%) |
Jun 13, 2022 | 191.67 | 194.34 | 189.48 | 190.62 | 1,877,863 | -3.91(-2.01%) |
Jun 10, 2022 | 194.87 | 197.03 | 193.16 | 194.53 | 1,782,170 | -4.43(-2.23%) |
Jun 09, 2022 | 202.89 | 203.51 | 198.81 | 198.96 | 1,579,960 | -3.94(-1.94%) |
Jun 08, 2022 | 204.16 | 205.16 | 201.75 | 202.89 | 1,305,147 | -3.17(-1.54%) |
Jun 07, 2022 | 203.06 | 206.23 | 202.38 | 206.06 | 1,749,675 | +1.44(+0.70%) |
Jun 06, 2022 | 202.59 | 205.70 | 201.38 | 204.63 | 1,613,581 | +3.47(+1.73%) |
Jun 03, 2022 | 200.78 | 203.45 | 200.49 | 201.16 | 1,388,967 | -1.33(-0.66%) |
Jun 02, 2022 | 201.48 | 202.55 | 197.57 | 202.49 | 1,589,662 | +1.22(+0.61%) |