Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 18, 2022 | 204.39 | 208.22 | 204.01 | 208.05 | 1,913,897 | +3.07(+1.50%) |
Aug 17, 2022 | 202.49 | 206.12 | 202.35 | 204.98 | 1,767,255 | -1.37(-0.66%) |
Aug 16, 2022 | 204.26 | 207.70 | 203.78 | 206.35 | 2,296,053 | +0.47(+0.23%) |
Aug 15, 2022 | 203.84 | 206.11 | 203.29 | 205.88 | 1,618,244 | +0.99(+0.48%) |
Aug 12, 2022 | 202.54 | 204.99 | 201.63 | 204.89 | 1,883,408 | +0.46(+0.23%) |
Aug 11, 2022 | 203.36 | 205.90 | 201.75 | 204.43 | 2,730,506 | +2.06(+1.02%) |
Aug 10, 2022 | 199.77 | 202.66 | 199.01 | 202.37 | 2,791,120 | +5.72(+2.91%) |
Aug 09, 2022 | 196.47 | 197.53 | 195.22 | 196.65 | 2,022,376 | +0.56(+0.29%) |
Aug 08, 2022 | 197.86 | 199.04 | 195.61 | 196.09 | 2,102,681 | -0.67(-0.34%) |
Aug 05, 2022 | 193.45 | 196.91 | 193.45 | 196.76 | 1,786,027 | +2.24(+1.15%) |
Aug 04, 2022 | 192.70 | 194.64 | 191.60 | 194.52 | 1,627,370 | +1.10(+0.57%) |
Aug 03, 2022 | 194.69 | 195.34 | 192.76 | 193.42 | 1,916,702 | -0.11(-0.06%) |
Aug 02, 2022 | 194.52 | 194.97 | 191.94 | 193.53 | 2,075,144 | -1.81(-0.93%) |
Aug 01, 2022 | 193.08 | 195.82 | 192.92 | 195.34 | 2,086,131 | +0.45(+0.23%) |
Jul 29, 2022 | 188.55 | 195.73 | 187.98 | 194.89 | 4,099,411 | +6.65(+3.53%) |
Jul 28, 2022 | 184.66 | 189.07 | 183.80 | 188.24 | 2,452,459 | +4.34(+2.36%) |
Jul 27, 2022 | 182.89 | 185.03 | 180.06 | 183.90 | 2,741,442 | +2.37(+1.31%) |
Jul 26, 2022 | 179.25 | 183.84 | 178.66 | 181.53 | 4,960,173 | -6.38(-3.40%) |
Jul 25, 2022 | 188.96 | 189.93 | 186.96 | 187.91 | 2,814,716 | -0.07(-0.04%) |
Jul 22, 2022 | 188.64 | 189.29 | 185.66 | 187.98 | 2,255,433 | +0.97(+0.52%) |
Jul 21, 2022 | 186.95 | 188.14 | 185.83 | 187.01 | 2,320,202 | +0.16(+0.09%) |
Jul 20, 2022 | 185.85 | 187.50 | 184.27 | 186.85 | 1,754,849 | +1.04(+0.56%) |
Jul 19, 2022 | 181.25 | 185.94 | 181.24 | 185.81 | 2,710,802 | +5.73(+3.18%) |
Jul 18, 2022 | 182.33 | 183.90 | 179.73 | 180.08 | 2,289,344 | -2.51(-1.37%) |
Jul 15, 2022 | 180.57 | 182.81 | 180.57 | 182.59 | 5,014,129 | +4.31(+2.42%) |
Jul 14, 2022 | 176.93 | 178.48 | 175.13 | 178.28 | 2,486,991 | +0.36(+0.20%) |
Jul 13, 2022 | 178.43 | 181.00 | 176.23 | 177.92 | 2,414,522 | -1.45(-0.81%) |
Jul 12, 2022 | 181.53 | 182.49 | 178.06 | 179.37 | 4,207,442 | -5.27(-2.85%) |
Jul 11, 2022 | 183.72 | 186.82 | 183.72 | 184.64 | 2,275,936 | -0.76(-0.41%) |
Jul 08, 2022 | 185.71 | 186.29 | 183.09 | 185.40 | 1,938,350 | -0.79(-0.42%) |
Jul 07, 2022 | 185.93 | 187.01 | 183.03 | 186.19 | 2,961,779 | +1.02(+0.55%) |
Jul 06, 2022 | 184.78 | 185.96 | 182.71 | 185.17 | 2,005,019 | +0.54(+0.29%) |
Jul 05, 2022 | 182.29 | 184.97 | 181.73 | 184.63 | 2,473,127 | -0.36(-0.19%) |
Jul 01, 2022 | 181.78 | 186.11 | 181.51 | 184.99 | 2,968,290 | +2.45(+1.34%) |
Jun 30, 2022 | 178.91 | 183.89 | 177.56 | 182.54 | 3,731,357 | +1.41(+0.78%) |
Jun 29, 2022 | 180.33 | 181.62 | 177.67 | 181.13 | 2,100,880 | +1.21(+0.67%) |
Jun 28, 2022 | 182.76 | 185.28 | 179.51 | 179.92 | 2,380,938 | -1.89(-1.04%) |
Jun 27, 2022 | 184.85 | 184.96 | 181.05 | 181.81 | 1,921,444 | -1.49(-0.81%) |
Jun 24, 2022 | 180.77 | 184.62 | 180.77 | 183.30 | 4,826,547 | +4.67(+2.61%) |
Jun 23, 2022 | 177.37 | 179.01 | 175.24 | 178.63 | 2,923,491 | +2.48(+1.41%) |
Jun 22, 2022 | 172.87 | 176.81 | 172.37 | 176.15 | 2,671,006 | +1.65(+0.95%) |
Jun 21, 2022 | 172.64 | 175.00 | 172.42 | 174.50 | 2,846,404 | +3.43(+2.01%) |
Jun 17, 2022 | 171.46 | 173.71 | 169.46 | 171.07 | 7,578,297 | -1.12(-0.65%) |
Jun 16, 2022 | 171.14 | 173.29 | 170.74 | 172.19 | 3,355,707 | -3.69(-2.10%) |
Jun 15, 2022 | 175.10 | 180.08 | 173.44 | 175.88 | 3,465,099 | +1.72(+0.99%) |
Jun 14, 2022 | 174.05 | 177.97 | 172.04 | 174.16 | 3,925,049 | +1.44(+0.83%) |
Jun 13, 2022 | 170.83 | 174.88 | 169.50 | 172.72 | 4,302,570 | -0.33(-0.19%) |
Jun 10, 2022 | 173.30 | 175.00 | 171.84 | 173.05 | 3,220,732 | -3.50(-1.98%) |
Jun 09, 2022 | 179.00 | 181.40 | 176.49 | 176.55 | 2,891,628 | -2.89(-1.61%) |
Jun 08, 2022 | 182.54 | 183.25 | 177.99 | 179.44 | 3,592,247 | -6.07(-3.27%) |
Jun 07, 2022 | 184.85 | 186.01 | 182.21 | 185.51 | 2,983,179 | -1.60(-0.86%) |
Jun 06, 2022 | 186.88 | 188.88 | 186.54 | 187.11 | 2,649,269 | +1.62(+0.87%) |
Jun 03, 2022 | 182.37 | 185.54 | 182.07 | 185.49 | 3,812,210 | +1.42(+0.77%) |
Jun 02, 2022 | 182.19 | 184.09 | 180.21 | 184.07 | 2,317,871 | +3.84(+2.13%) |