Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 178.09 | 178.50 | 175.62 | 175.69 | 254,810 | -1.35(-0.76%) |
Aug 30, 2022 | 179.72 | 179.72 | 176.00 | 177.04 | 197,936 | -1.92(-1.07%) |
Aug 29, 2022 | 179.05 | 180.33 | 178.33 | 178.96 | 169,464 | -1.32(-0.73%) |
Aug 26, 2022 | 186.60 | 187.12 | 180.28 | 180.28 | 255,434 | -6.46(-3.46%) |
Aug 25, 2022 | 184.80 | 186.75 | 184.48 | 186.74 | 113,730 | +2.56(+1.39%) |
Aug 24, 2022 | 183.69 | 184.97 | 183.39 | 184.18 | 139,715 | +0.33(+0.18%) |
Aug 23, 2022 | 184.13 | 185.16 | 183.68 | 183.85 | 230,357 | -0.53(-0.29%) |
Aug 22, 2022 | 186.31 | 186.31 | 183.97 | 184.38 | 201,242 | -4.17(-2.21%) |
Aug 19, 2022 | 189.84 | 190.08 | 188.18 | 188.55 | 177,529 | -2.52(-1.32%) |
Aug 18, 2022 | 190.66 | 191.49 | 190.07 | 191.07 | 162,287 | +0.35(+0.18%) |
Aug 17, 2022 | 190.30 | 192.07 | 189.90 | 190.72 | 154,246 | -1.29(-0.67%) |
Aug 16, 2022 | 190.97 | 192.92 | 190.80 | 192.00 | 218,912 | +0.43(+0.22%) |
Aug 15, 2022 | 189.53 | 191.78 | 189.53 | 191.58 | 188,474 | +1.03(+0.54%) |
Aug 12, 2022 | 188.37 | 190.55 | 187.72 | 190.54 | 263,475 | +3.25(+1.73%) |
Aug 11, 2022 | 188.82 | 189.59 | 186.97 | 187.29 | 190,659 | -0.27(-0.15%) |
Aug 10, 2022 | 186.92 | 187.62 | 186.07 | 187.57 | 233,439 | +3.95(+2.15%) |
Aug 09, 2022 | 183.96 | 184.16 | 183.17 | 183.62 | 259,277 | -0.65(-0.35%) |
Aug 08, 2022 | 185.47 | 186.69 | 183.69 | 184.27 | 310,304 | -0.40(-0.22%) |
Aug 05, 2022 | 183.31 | 185.24 | 183.26 | 184.67 | 191,029 | -0.68(-0.37%) |
Aug 04, 2022 | 185.52 | 185.91 | 184.43 | 185.35 | 178,147 | -0.25(-0.14%) |
Aug 03, 2022 | 183.08 | 186.04 | 183.05 | 185.61 | 207,294 | +3.55(+1.95%) |
Aug 02, 2022 | 182.64 | 184.26 | 181.66 | 182.06 | 242,779 | -1.35(-0.73%) |
Aug 01, 2022 | 182.81 | 184.93 | 182.49 | 183.40 | 289,178 | -0.56(-0.30%) |
Jul 29, 2022 | 181.93 | 184.43 | 181.55 | 183.96 | 223,522 | +3.11(+1.72%) |
Jul 28, 2022 | 179.28 | 181.35 | 177.51 | 180.85 | 223,682 | +1.70(+0.95%) |
Jul 27, 2022 | 175.78 | 179.83 | 175.78 | 179.15 | 441,102 | +5.20(+2.99%) |
Jul 26, 2022 | 175.49 | 175.61 | 173.61 | 173.95 | 241,175 | -2.55(-1.44%) |
Jul 25, 2022 | 176.88 | 177.05 | 175.57 | 176.50 | 286,966 | -0.14(-0.08%) |
Jul 22, 2022 | 178.47 | 178.94 | 175.58 | 176.63 | 1,462,610 | -1.89(-1.06%) |
Jul 21, 2022 | 176.63 | 178.58 | 175.31 | 178.52 | 324,782 | +1.92(+1.09%) |
Jul 20, 2022 | 175.57 | 177.41 | 175.01 | 176.60 | 244,155 | +1.16(+0.66%) |
Jul 19, 2022 | 172.78 | 175.62 | 172.24 | 175.44 | 274,005 | +4.38(+2.56%) |
Jul 18, 2022 | 174.09 | 174.37 | 170.45 | 171.06 | 361,742 | -1.47(-0.85%) |
Jul 15, 2022 | 171.40 | 172.59 | 170.79 | 172.53 | 290,057 | +3.11(+1.84%) |
Jul 14, 2022 | 167.34 | 169.63 | 166.05 | 169.42 | 311,662 | -0.07(-0.04%) |
Jul 13, 2022 | 167.76 | 170.74 | 167.54 | 169.49 | 286,903 | -0.80(-0.47%) |
Jul 12, 2022 | 171.82 | 172.70 | 169.46 | 170.29 | 222,511 | -1.53(-0.89%) |
Jul 11, 2022 | 172.88 | 173.18 | 171.52 | 171.82 | 220,000 | -2.25(-1.29%) |
Jul 08, 2022 | 173.09 | 174.85 | 172.65 | 174.08 | 241,000 | +0.03(+0.02%) |
Jul 07, 2022 | 171.94 | 174.39 | 171.94 | 174.05 | 196,918 | +2.63(+1.54%) |
Jul 06, 2022 | 170.72 | 172.53 | 169.78 | 171.41 | 225,330 | +0.74(+0.43%) |
Jul 05, 2022 | 167.47 | 170.74 | 166.50 | 170.67 | 239,209 | +0.88(+0.52%) |
Jul 01, 2022 | 167.71 | 169.98 | 166.66 | 169.79 | 264,776 | +1.55(+0.92%) |
Jun 30, 2022 | 168.03 | 169.57 | 165.97 | 168.24 | 260,609 | -1.64(-0.96%) |
Jun 29, 2022 | 169.69 | 170.64 | 168.95 | 169.88 | 191,423 | +0.28(+0.17%) |
Jun 28, 2022 | 174.20 | 175.42 | 169.52 | 169.60 | 270,080 | -3.98(-2.29%) |
Jun 27, 2022 | 174.93 | 175.03 | 172.96 | 173.58 | 693,395 | -0.73(-0.42%) |
Jun 24, 2022 | 170.53 | 174.42 | 170.53 | 174.31 | 375,463 | +5.23(+3.09%) |
Jun 23, 2022 | 168.32 | 169.43 | 166.79 | 169.08 | 308,277 | +1.78(+1.07%) |
Jun 22, 2022 | 165.80 | 169.34 | 165.69 | 167.30 | 342,411 | -0.29(-0.17%) |
Jun 21, 2022 | 165.84 | 168.30 | 165.81 | 167.59 | 842,969 | +4.39(+2.69%) |
Jun 17, 2022 | 162.70 | 164.56 | 161.75 | 163.20 | 454,322 | +0.38(+0.23%) |
Jun 16, 2022 | 164.09 | 164.22 | 161.60 | 162.82 | 326,371 | -5.06(-3.02%) |
Jun 15, 2022 | 166.71 | 169.91 | 164.83 | 167.88 | 490,292 | +2.78(+1.68%) |
Jun 14, 2022 | 166.17 | 166.72 | 163.79 | 165.10 | 421,246 | -0.38(-0.23%) |
Jun 13, 2022 | 167.50 | 168.29 | 164.83 | 165.48 | 408,439 | -6.51(-3.78%) |
Jun 10, 2022 | 174.68 | 174.79 | 171.84 | 171.99 | 487,299 | -5.42(-3.06%) |
Jun 09, 2022 | 180.96 | 182.11 | 177.41 | 177.41 | 174,923 | -4.28(-2.36%) |
Jun 08, 2022 | 182.56 | 183.54 | 181.41 | 181.69 | 235,334 | -1.62(-0.88%) |
Jun 07, 2022 | 179.94 | 183.59 | 179.76 | 183.31 | 182,581 | +1.62(+0.89%) |
Jun 06, 2022 | 183.16 | 184.08 | 181.15 | 181.69 | 190,140 | +0.60(+0.33%) |
Jun 03, 2022 | 182.18 | 182.84 | 180.69 | 181.08 | 144,180 | -3.40(-1.84%) |
Jun 02, 2022 | 180.79 | 184.53 | 179.80 | 184.49 | 282,587 | +3.28(+1.81%) |