Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 166.89 | 167.66 | 161.97 | 162.76 | 40,972,976 | +5.76(+3.67%) |
Aug 30, 2022 | 160.18 | 161.49 | 155.75 | 156.99 | 19,580,112 | -2.01(-1.26%) |
Aug 29, 2022 | 160.48 | 162.88 | 158.84 | 159.00 | 20,470,616 | -2.61(-1.61%) |
Aug 26, 2022 | 168.30 | 170.74 | 161.50 | 161.61 | 24,049,388 | -6.99(-4.15%) |
Aug 25, 2022 | 165.00 | 168.70 | 163.85 | 168.60 | 15,550,770 | +5.51(+3.38%) |
Aug 24, 2022 | 160.43 | 165.28 | 159.60 | 163.09 | 21,199,434 | +2.15(+1.33%) |
Aug 23, 2022 | 162.31 | 164.88 | 160.53 | 160.94 | 18,118,804 | -1.94(-1.19%) |
Aug 22, 2022 | 165.31 | 165.31 | 162.09 | 162.88 | 19,500,436 | -4.91(-2.92%) |
Aug 19, 2022 | 170.02 | 172.14 | 166.87 | 167.78 | 26,269,500 | -6.69(-3.84%) |
Aug 18, 2022 | 174.16 | 175.57 | 171.68 | 174.47 | 18,857,464 | -0.19(-0.11%) |
Aug 17, 2022 | 176.57 | 177.95 | 173.99 | 174.66 | 20,124,108 | -4.62(-2.57%) |
Aug 16, 2022 | 179.25 | 180.80 | 176.85 | 179.28 | 21,164,590 | -1.42(-0.78%) |
Aug 15, 2022 | 178.77 | 181.25 | 178.01 | 180.70 | 15,888,082 | +0.39(+0.22%) |
Aug 12, 2022 | 180.62 | 181.26 | 178.72 | 180.31 | 21,578,724 | +3.01(+1.70%) |
Aug 11, 2022 | 179.52 | 182.91 | 176.18 | 177.30 | 24,094,074 | -0.79(-0.44%) |
Aug 10, 2022 | 175.80 | 180.29 | 173.77 | 178.09 | 30,281,724 | +9.74(+5.79%) |
Aug 09, 2022 | 168.77 | 169.35 | 166.42 | 168.35 | 18,665,514 | -1.72(-1.01%) |
Aug 08, 2022 | 167.82 | 177.32 | 166.95 | 170.07 | 27,302,710 | +3.14(+1.88%) |
Aug 05, 2022 | 166.81 | 171.43 | 165.62 | 166.93 | 25,860,290 | -3.46(-2.03%) |
Aug 04, 2022 | 168.11 | 171.97 | 166.62 | 170.39 | 23,947,682 | +1.77(+1.05%) |
Aug 03, 2022 | 162.52 | 169.36 | 161.40 | 168.62 | 31,778,808 | +8.60(+5.37%) |
Aug 02, 2022 | 158.14 | 162.07 | 157.84 | 160.02 | 27,391,060 | +0.26(+0.16%) |
Aug 01, 2022 | 157.08 | 165.01 | 155.07 | 159.76 | 40,620,132 | +0.83(+0.52%) |
Jul 29, 2022 | 157.52 | 159.97 | 155.01 | 158.93 | 42,117,160 | -1.62(-1.01%) |
Jul 28, 2022 | 160.89 | 161.34 | 154.69 | 160.55 | 73,256,128 | -8.70(-5.14%) |
Jul 27, 2022 | 162.42 | 170.69 | 161.85 | 169.25 | 43,660,148 | +10.27(+6.46%) |
Jul 26, 2022 | 165.76 | 165.82 | 157.78 | 158.98 | 28,443,458 | -7.49(-4.50%) |
Jul 25, 2022 | 168.82 | 170.39 | 164.63 | 166.47 | 26,168,724 | -2.62(-1.55%) |
Jul 22, 2022 | 172.89 | 175.41 | 168.23 | 169.09 | 42,629,648 | -13.88(-7.59%) |
Jul 21, 2022 | 180.44 | 183.66 | 178.68 | 182.98 | 27,237,280 | +0.08(+0.04%) |
Jul 20, 2022 | 177.30 | 183.41 | 176.51 | 182.90 | 24,797,350 | +7.30(+4.16%) |
Jul 19, 2022 | 170.19 | 176.30 | 169.33 | 175.59 | 25,937,162 | +8.54(+5.11%) |
Jul 18, 2022 | 166.57 | 171.50 | 165.46 | 167.05 | 23,589,666 | +2.53(+1.54%) |
Jul 15, 2022 | 160.37 | 164.81 | 159.65 | 164.53 | 23,367,740 | +6.64(+4.21%) |
Jul 14, 2022 | 161.05 | 162.42 | 157.11 | 157.88 | 23,768,144 | -5.44(-3.33%) |
Jul 13, 2022 | 159.99 | 164.81 | 159.44 | 163.32 | 16,560,549 | +0.22(+0.13%) |
Jul 12, 2022 | 164.62 | 165.74 | 161.93 | 163.10 | 16,649,039 | +0.39(+0.24%) |
Jul 11, 2022 | 166.89 | 167.31 | 161.74 | 162.71 | 21,919,104 | -7.99(-4.68%) |
Jul 08, 2022 | 169.80 | 172.22 | 167.97 | 170.70 | 19,269,762 | -1.31(-0.76%) |
Jul 07, 2022 | 169.27 | 172.50 | 167.60 | 172.01 | 24,099,478 | +2.42(+1.43%) |
Jul 06, 2022 | 168.02 | 171.41 | 165.28 | 169.59 | 23,097,774 | +1.58(+0.94%) |
Jul 05, 2022 | 157.97 | 168.07 | 156.85 | 168.01 | 28,675,652 | +8.15(+5.10%) |
Jul 01, 2022 | 160.14 | 160.45 | 154.84 | 159.86 | 31,475,452 | -1.22(-0.76%) |
Jun 30, 2022 | 161.98 | 165.06 | 158.32 | 161.08 | 35,267,668 | -2.69(-1.64%) |
Jun 29, 2022 | 163.40 | 166.15 | 160.15 | 163.77 | 28,615,860 | +3.26(+2.03%) |
Jun 28, 2022 | 169.72 | 171.12 | 160.44 | 160.51 | 27,811,100 | -8.80(-5.20%) |
Jun 27, 2022 | 171.14 | 171.57 | 167.83 | 169.31 | 29,200,670 | -0.67(-0.39%) |
Jun 24, 2022 | 161.56 | 170.07 | 161.13 | 169.98 | 68,809,096 | +11.40(+7.19%) |
Jun 23, 2022 | 156.10 | 159.58 | 154.09 | 158.58 | 40,716,192 | +2.90(+1.86%) |
Jun 22, 2022 | 158.21 | 160.62 | 155.28 | 155.69 | 47,558,236 | -1.20(-0.76%) |
Jun 21, 2022 | 165.75 | 167.58 | 155.81 | 156.88 | 50,750,592 | -6.68(-4.09%) |
Jun 17, 2022 | 161.51 | 165.72 | 159.73 | 163.57 | 31,407,712 | +2.87(+1.78%) |
Jun 16, 2022 | 163.55 | 164.91 | 159.44 | 160.70 | 27,295,142 | -8.47(-5.01%) |
Jun 15, 2022 | 167.02 | 171.98 | 163.80 | 169.17 | 30,025,276 | +5.61(+3.43%) |
Jun 14, 2022 | 165.85 | 166.57 | 161.19 | 163.56 | 27,251,294 | -0.53(-0.32%) |
Jun 13, 2022 | 164.09 | 0 | -11.30(-6.44%) | |||
Jun 10, 2022 | 182.85 | 182.91 | 174.84 | 175.38 | 27,657,906 | -8.42(-4.58%) |
Jun 09, 2022 | 194.07 | 199.24 | 183.49 | 183.81 | 23,514,560 | -11.64(-5.95%) |
Jun 07, 2022 | 191.73 | 196.32 | 191.35 | 195.44 | 18,838,086 | +1.40(+0.72%) |
Jun 06, 2022 | 193.78 | 196.71 | 188.20 | 194.04 | 30,596,664 | +3.47(+1.82%) |
Jun 03, 2022 | 195.77 | 196.40 | 189.58 | 190.58 | 19,534,524 | -8.07(-4.06%) |
Jun 02, 2022 | 188.25 | 200.72 | 187.53 | 198.65 | 31,978,366 | +10.21(+5.42%) |