Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 154.99 | 155.30 | 153.13 | 153.20 | 9,205,605 | -1.03(-0.67%) |
Aug 30, 2022 | 155.06 | 155.29 | 153.85 | 154.23 | 7,343,373 | -0.54(-0.35%) |
Aug 29, 2022 | 155.22 | 155.57 | 153.84 | 154.77 | 5,542,022 | -1.21(-0.77%) |
Aug 26, 2022 | 159.01 | 159.05 | 155.91 | 155.98 | 5,968,499 | -2.72(-1.71%) |
Aug 25, 2022 | 157.57 | 158.78 | 156.39 | 158.70 | 5,980,512 | +1.47(+0.94%) |
Aug 24, 2022 | 158.15 | 158.18 | 156.74 | 157.22 | 5,986,216 | -0.52(-0.33%) |
Aug 23, 2022 | 158.57 | 159.30 | 157.43 | 157.75 | 5,862,777 | -1.39(-0.87%) |
Aug 22, 2022 | 160.38 | 160.40 | 158.73 | 159.13 | 5,752,882 | -0.56(-0.35%) |
Aug 19, 2022 | 157.61 | 160.46 | 157.51 | 159.69 | 8,618,118 | +2.40(+1.52%) |
Aug 18, 2022 | 158.16 | 158.74 | 156.50 | 157.30 | 8,829,542 | -0.76(-0.48%) |
Aug 17, 2022 | 156.96 | 158.99 | 156.96 | 158.06 | 7,973,212 | +0.01(+0.01%) |
Aug 16, 2022 | 156.44 | 158.70 | 156.19 | 158.05 | 7,902,349 | +1.40(+0.89%) |
Aug 15, 2022 | 156.57 | 157.28 | 155.75 | 156.66 | 10,678,166 | +0.75(+0.48%) |
Aug 12, 2022 | 158.02 | 158.40 | 155.77 | 155.91 | 15,930,634 | -1.74(-1.10%) |
Aug 11, 2022 | 158.95 | 160.30 | 157.50 | 157.65 | 9,889,759 | -3.33(-2.07%) |
Aug 10, 2022 | 161.31 | 161.51 | 159.90 | 160.97 | 5,935,538 | +0.46(+0.29%) |
Aug 09, 2022 | 160.85 | 161.40 | 160.09 | 160.51 | 5,864,892 | -0.02(-0.01%) |
Aug 08, 2022 | 161.57 | 161.74 | 159.81 | 160.53 | 4,909,352 | -0.86(-0.53%) |
Aug 05, 2022 | 161.57 | 161.79 | 160.15 | 161.39 | 5,550,850 | -0.64(-0.40%) |
Aug 04, 2022 | 164.88 | 165.14 | 161.85 | 162.03 | 5,999,678 | -2.64(-1.60%) |
Aug 03, 2022 | 162.75 | 165.31 | 162.01 | 164.67 | 5,310,939 | +1.58(+0.97%) |
Aug 02, 2022 | 165.07 | 165.52 | 162.92 | 163.10 | 6,142,789 | -0.93(-0.57%) |
Aug 01, 2022 | 164.28 | 165.21 | 163.69 | 164.03 | 5,790,277 | -0.58(-0.35%) |
Jul 29, 2022 | 163.92 | 164.92 | 163.09 | 164.61 | 6,842,528 | +0.30(+0.18%) |
Jul 28, 2022 | 163.55 | 166.09 | 161.70 | 164.31 | 5,844,329 | +0.94(+0.58%) |
Jul 27, 2022 | 162.82 | 164.21 | 161.41 | 163.36 | 4,936,788 | -0.45(-0.28%) |
Jul 26, 2022 | 162.76 | 165.04 | 162.69 | 163.81 | 4,797,906 | +1.15(+0.71%) |
Jul 25, 2022 | 162.34 | 163.15 | 161.97 | 162.66 | 4,703,969 | +0.32(+0.20%) |
Jul 22, 2022 | 161.85 | 162.69 | 161.34 | 162.34 | 4,513,413 | +0.76(+0.47%) |
Jul 21, 2022 | 160.39 | 161.65 | 160.13 | 161.58 | 6,073,906 | +0.57(+0.35%) |
Jul 20, 2022 | 162.42 | 162.75 | 160.12 | 161.01 | 7,903,766 | -0.92(-0.57%) |
Jul 19, 2022 | 166.31 | 166.71 | 160.23 | 161.94 | 14,053,701 | -2.40(-1.46%) |
Jul 18, 2022 | 167.64 | 168.07 | 164.03 | 164.33 | 8,059,406 | -3.77(-2.24%) |
Jul 15, 2022 | 167.62 | 168.37 | 166.52 | 168.11 | 6,033,871 | +2.41(+1.45%) |
Jul 14, 2022 | 162.73 | 166.01 | 162.51 | 165.70 | 5,682,395 | +0.23(+0.14%) |
Jul 13, 2022 | 165.68 | 166.31 | 164.59 | 165.47 | 5,609,292 | -0.39(-0.23%) |
Jul 12, 2022 | 167.87 | 168.31 | 165.24 | 165.86 | 4,992,428 | -2.36(-1.40%) |
Jul 11, 2022 | 167.61 | 168.85 | 167.44 | 168.22 | 3,864,860 | +0.07(+0.04%) |
Jul 08, 2022 | 168.20 | 169.77 | 167.67 | 168.15 | 4,058,940 | -0.21(-0.12%) |
Jul 07, 2022 | 167.76 | 168.94 | 167.43 | 168.36 | 6,086,241 | +0.19(+0.11%) |
Jul 06, 2022 | 167.96 | 169.25 | 167.33 | 168.17 | 5,656,869 | +0.15(+0.09%) |
Jul 05, 2022 | 168.67 | 168.95 | 164.69 | 168.02 | 6,024,394 | -1.30(-0.77%) |
Jul 01, 2022 | 167.37 | 169.51 | 166.65 | 169.32 | 5,851,622 | +1.90(+1.13%) |
Jun 30, 2022 | 166.81 | 168.16 | 165.09 | 167.43 | 11,430,607 | +0.49(+0.29%) |
Jun 29, 2022 | 167.15 | 168.17 | 166.41 | 166.94 | 7,543,027 | +0.05(+0.03%) |
Jun 28, 2022 | 171.82 | 172.58 | 166.29 | 166.89 | 9,835,104 | -4.89(-2.84%) |
Jun 27, 2022 | 171.32 | 172.94 | 171.19 | 171.78 | 6,264,809 | -0.16(-0.09%) |
Jun 24, 2022 | 170.51 | 172.16 | 169.75 | 171.94 | 9,939,051 | +2.48(+1.46%) |
Jun 23, 2022 | 166.95 | 169.60 | 166.49 | 169.46 | 10,839,027 | +3.70(+2.23%) |
Jun 22, 2022 | 162.23 | 167.81 | 161.94 | 165.76 | 11,231,157 | +2.58(+1.58%) |
Jun 21, 2022 | 161.05 | 163.98 | 159.93 | 163.18 | 8,724,418 | +3.35(+2.09%) |
Jun 17, 2022 | 160.94 | 162.42 | 159.63 | 159.83 | 13,238,590 | -0.59(-0.36%) |
Jun 16, 2022 | 158.83 | 160.54 | 157.90 | 160.42 | 7,481,374 | +0.09(+0.05%) |
Jun 15, 2022 | 160.00 | 161.70 | 159.08 | 160.33 | 8,265,819 | +1.70(+1.07%) |
Jun 14, 2022 | 161.34 | 161.39 | 157.76 | 158.64 | 7,545,196 | -2.47(-1.53%) |
Jun 13, 2022 | 160.42 | 162.47 | 160.42 | 161.11 | 8,478,587 | -1.64(-1.01%) |
Jun 10, 2022 | 162.39 | 164.09 | 160.93 | 162.75 | 7,048,253 | -1.09(-0.67%) |
Jun 09, 2022 | 167.14 | 168.50 | 163.78 | 163.84 | 5,842,133 | -3.37(-2.01%) |
Jun 08, 2022 | 167.98 | 169.26 | 166.76 | 167.21 | 4,594,024 | -1.00(-0.59%) |
Jun 07, 2022 | 166.93 | 169.12 | 166.38 | 168.21 | 5,775,912 | +1.83(+1.10%) |
Jun 06, 2022 | 167.14 | 168.36 | 166.00 | 166.38 | 5,710,878 | -0.02(-0.01%) |
Jun 03, 2022 | 167.01 | 168.52 | 166.14 | 166.40 | 4,489,192 | -0.69(-0.41%) |
Jun 02, 2022 | 167.64 | 167.71 | 164.67 | 167.09 | 9,188,091 | -0.53(-0.32%) |