Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 172.15 | 172.77 | 170.52 | 170.52 | 274,831 | -2.33(-1.35%) |
Aug 30, 2022 | 175.04 | 175.25 | 172.31 | 172.85 | 278,835 | -0.46(-0.27%) |
Aug 29, 2022 | 172.64 | 174.60 | 172.39 | 173.31 | 258,095 | -0.29(-0.17%) |
Aug 26, 2022 | 178.60 | 178.94 | 173.48 | 173.60 | 472,811 | -4.17(-2.34%) |
Aug 25, 2022 | 178.09 | 178.52 | 177.03 | 177.77 | 530,926 | +0.95(+0.53%) |
Aug 24, 2022 | 175.72 | 177.65 | 175.60 | 176.82 | 254,608 | +0.17(+0.10%) |
Aug 23, 2022 | 175.69 | 177.12 | 175.32 | 176.65 | 214,487 | -0.80(-0.45%) |
Aug 22, 2022 | 178.86 | 179.44 | 177.03 | 177.46 | 319,113 | -2.34(-1.30%) |
Aug 19, 2022 | 179.88 | 180.98 | 179.43 | 179.80 | 229,818 | -0.56(-0.31%) |
Aug 18, 2022 | 180.16 | 180.87 | 179.54 | 180.36 | 267,432 | -0.42(-0.23%) |
Aug 17, 2022 | 181.55 | 181.84 | 180.29 | 180.78 | 287,936 | -0.40(-0.22%) |
Aug 16, 2022 | 180.44 | 181.30 | 179.52 | 181.18 | 372,043 | +0.42(+0.23%) |
Aug 15, 2022 | 181.13 | 181.26 | 180.12 | 180.76 | 234,767 | +0.16(+0.09%) |
Aug 12, 2022 | 179.65 | 180.71 | 179.37 | 180.60 | 421,836 | +1.04(+0.58%) |
Aug 11, 2022 | 180.15 | 181.48 | 179.16 | 179.56 | 307,471 | -2.97(-1.63%) |
Aug 10, 2022 | 182.40 | 182.94 | 181.88 | 182.53 | 245,512 | +3.12(+1.74%) |
Aug 09, 2022 | 180.30 | 180.71 | 179.23 | 179.41 | 252,406 | -0.55(-0.31%) |
Aug 08, 2022 | 181.20 | 182.17 | 179.62 | 179.96 | 245,302 | -0.08(-0.04%) |
Aug 05, 2022 | 179.56 | 180.22 | 178.27 | 180.04 | 370,900 | -1.56(-0.86%) |
Aug 04, 2022 | 180.63 | 181.97 | 180.50 | 181.59 | 204,782 | -0.62(-0.34%) |
Aug 03, 2022 | 180.02 | 182.46 | 179.25 | 182.22 | 383,935 | +1.41(+0.78%) |
Aug 02, 2022 | 182.15 | 182.47 | 180.67 | 180.81 | 255,687 | -2.91(-1.58%) |
Aug 01, 2022 | 183.27 | 185.46 | 183.27 | 183.72 | 332,840 | +0.78(+0.43%) |
Jul 29, 2022 | 180.52 | 182.97 | 180.43 | 182.93 | 382,243 | +0.92(+0.50%) |
Jul 28, 2022 | 179.47 | 182.10 | 178.52 | 182.01 | 456,663 | +4.64(+2.62%) |
Jul 27, 2022 | 175.30 | 177.62 | 173.99 | 177.37 | 539,247 | +4.41(+2.55%) |
Jul 26, 2022 | 172.50 | 173.35 | 172.11 | 172.96 | 232,122 | +0.53(+0.31%) |
Jul 25, 2022 | 172.36 | 172.56 | 171.50 | 172.43 | 243,635 | +1.30(+0.76%) |
Jul 22, 2022 | 171.17 | 172.46 | 170.43 | 171.13 | 243,530 | +0.46(+0.27%) |
Jul 21, 2022 | 169.13 | 170.84 | 168.75 | 170.67 | 328,812 | +2.71(+1.62%) |
Jul 20, 2022 | 169.26 | 169.50 | 167.60 | 167.96 | 240,837 | -2.80(-1.64%) |
Jul 19, 2022 | 168.98 | 170.82 | 168.82 | 170.76 | 1,847,044 | +4.54(+2.73%) |
Jul 18, 2022 | 169.29 | 169.40 | 165.96 | 166.22 | 577,151 | -0.78(-0.47%) |
Jul 15, 2022 | 166.28 | 167.49 | 165.31 | 167.00 | 376,071 | +2.25(+1.36%) |
Jul 14, 2022 | 163.83 | 165.12 | 162.79 | 164.75 | 524,791 | -1.39(-0.83%) |
Jul 13, 2022 | 164.74 | 167.36 | 164.45 | 166.14 | 439,851 | +1.96(+1.19%) |
Jul 12, 2022 | 163.46 | 165.57 | 163.31 | 164.18 | 302,576 | +1.05(+0.64%) |
Jul 11, 2022 | 163.28 | 164.05 | 162.53 | 163.13 | 282,289 | -1.03(-0.63%) |
Jul 08, 2022 | 163.10 | 164.74 | 163.10 | 164.16 | 513,855 | +0.14(+0.09%) |
Jul 07, 2022 | 163.00 | 164.06 | 163.00 | 164.02 | 533,438 | -1.85(-1.12%) |
Jul 06, 2022 | 166.27 | 167.12 | 165.17 | 165.87 | 505,631 | +1.75(+1.07%) |
Jul 05, 2022 | 161.78 | 164.18 | 160.90 | 164.12 | 647,282 | -0.87(-0.53%) |
Jul 01, 2022 | 162.13 | 165.12 | 160.35 | 164.99 | 1,066,749 | -1.42(-0.86%) |
Jun 30, 2022 | 165.48 | 167.08 | 164.24 | 166.42 | 783,618 | -1.00(-0.60%) |
Jun 29, 2022 | 167.00 | 168.35 | 166.37 | 167.42 | 585,479 | -3.97(-2.31%) |
Jun 28, 2022 | 173.52 | 174.46 | 171.28 | 171.39 | 570,489 | -1.79(-1.03%) |
Jun 27, 2022 | 172.98 | 173.92 | 172.57 | 173.17 | 314,196 | -1.54(-0.88%) |
Jun 24, 2022 | 171.42 | 174.80 | 171.25 | 174.71 | 410,451 | +7.07(+4.22%) |
Jun 23, 2022 | 167.41 | 168.25 | 166.20 | 167.64 | 402,822 | +0.14(+0.09%) |
Jun 22, 2022 | 165.89 | 168.43 | 165.73 | 167.50 | 308,077 | +0.91(+0.55%) |
Jun 21, 2022 | 166.40 | 167.54 | 165.38 | 166.59 | 454,922 | +2.40(+1.46%) |
Jun 17, 2022 | 165.10 | 165.78 | 163.75 | 164.19 | 499,651 | +1.44(+0.89%) |
Jun 16, 2022 | 162.09 | 163.34 | 161.45 | 162.75 | 496,719 | -1.32(-0.80%) |
Jun 15, 2022 | 164.27 | 165.17 | 161.49 | 164.07 | 544,094 | +3.81(+2.38%) |
Jun 14, 2022 | 161.42 | 162.03 | 158.89 | 160.25 | 678,518 | -3.84(-2.34%) |
Jun 13, 2022 | 164.59 | 166.38 | 163.64 | 164.09 | 407,706 | -4.08(-2.43%) |
Jun 10, 2022 | 167.34 | 169.29 | 166.45 | 168.18 | 696,478 | -3.45(-2.01%) |
Jun 09, 2022 | 173.09 | 175.18 | 171.60 | 171.63 | 584,868 | -2.26(-1.30%) |
Jun 08, 2022 | 173.45 | 174.95 | 172.58 | 173.89 | 758,347 | -4.87(-2.72%) |
Jun 07, 2022 | 176.46 | 178.85 | 176.38 | 178.76 | 259,193 | +0.02(+0.01%) |
Jun 06, 2022 | 179.53 | 180.96 | 177.93 | 178.74 | 366,059 | +1.83(+1.03%) |
Jun 03, 2022 | 179.07 | 179.35 | 176.79 | 176.91 | 301,437 | -2.84(-1.58%) |
Jun 02, 2022 | 176.18 | 179.80 | 174.97 | 179.75 | 470,685 | +4.29(+2.45%) |