Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 184.86 | 186.74 | 183.75 | 183.76 | 1,810,364 | -0.91(-0.49%) |
Aug 30, 2022 | 186.91 | 187.13 | 184.34 | 184.68 | 1,151,988 | -2.11(-1.13%) |
Aug 29, 2022 | 186.71 | 188.23 | 184.87 | 186.78 | 1,024,582 | -1.31(-0.70%) |
Aug 26, 2022 | 192.71 | 192.71 | 187.94 | 188.10 | 1,162,766 | -3.89(-2.03%) |
Aug 25, 2022 | 191.41 | 192.36 | 190.21 | 191.99 | 728,388 | +1.07(+0.56%) |
Aug 24, 2022 | 190.13 | 191.23 | 188.91 | 190.92 | 798,851 | -0.31(-0.16%) |
Aug 23, 2022 | 191.49 | 192.44 | 190.77 | 191.23 | 1,078,162 | -0.28(-0.15%) |
Aug 22, 2022 | 192.46 | 192.86 | 191.00 | 191.51 | 1,184,055 | -3.46(-1.77%) |
Aug 19, 2022 | 196.87 | 197.06 | 194.80 | 194.97 | 2,073,999 | -1.78(-0.90%) |
Aug 18, 2022 | 195.34 | 196.76 | 195.10 | 196.75 | 1,094,818 | +1.43(+0.73%) |
Aug 17, 2022 | 192.16 | 195.53 | 191.74 | 195.32 | 978,794 | +1.84(+0.95%) |
Aug 16, 2022 | 191.28 | 194.56 | 191.28 | 193.48 | 1,227,564 | +2.27(+1.19%) |
Aug 15, 2022 | 190.03 | 192.44 | 189.98 | 191.21 | 1,437,878 | -0.82(-0.42%) |
Aug 12, 2022 | 189.09 | 192.06 | 188.78 | 192.02 | 969,087 | +3.63(+1.93%) |
Aug 11, 2022 | 187.21 | 188.88 | 187.08 | 188.39 | 1,468,266 | +2.15(+1.15%) |
Aug 10, 2022 | 185.70 | 186.63 | 184.84 | 186.24 | 1,210,350 | +1.84(+1.00%) |
Aug 09, 2022 | 182.39 | 185.01 | 182.34 | 184.40 | 1,601,566 | +3.06(+1.69%) |
Aug 08, 2022 | 180.91 | 182.42 | 180.35 | 181.34 | 1,480,995 | +1.21(+0.67%) |
Aug 05, 2022 | 180.19 | 181.74 | 179.67 | 180.14 | 1,319,527 | +0.22(+0.12%) |
Aug 04, 2022 | 179.98 | 182.10 | 179.41 | 179.91 | 1,426,953 | -0.59(-0.33%) |
Aug 03, 2022 | 179.80 | 181.06 | 177.38 | 180.51 | 1,719,841 | +1.32(+0.74%) |
Aug 02, 2022 | 180.21 | 182.82 | 178.87 | 179.18 | 2,332,735 | -0.62(-0.35%) |
Aug 01, 2022 | 181.18 | 182.66 | 178.35 | 179.81 | 2,332,022 | -3.56(-1.94%) |
Jul 29, 2022 | 180.74 | 183.92 | 180.74 | 183.36 | 2,447,993 | +3.17(+1.76%) |
Jul 28, 2022 | 182.12 | 182.45 | 177.22 | 180.19 | 2,529,519 | -1.57(-0.87%) |
Jul 27, 2022 | 184.84 | 187.80 | 179.88 | 181.77 | 2,988,853 | -1.25(-0.68%) |
Jul 26, 2022 | 181.76 | 183.45 | 181.76 | 183.01 | 1,842,176 | +1.04(+0.57%) |
Jul 25, 2022 | 179.84 | 183.23 | 178.95 | 181.97 | 1,842,588 | +2.99(+1.67%) |
Jul 22, 2022 | 179.13 | 180.75 | 177.75 | 178.98 | 1,493,225 | +0.12(+0.07%) |
Jul 21, 2022 | 178.24 | 179.07 | 176.08 | 178.86 | 2,250,195 | -0.67(-0.37%) |
Jul 20, 2022 | 180.68 | 181.07 | 179.16 | 179.53 | 2,027,193 | -0.99(-0.55%) |
Jul 19, 2022 | 178.14 | 181.23 | 177.54 | 180.53 | 2,408,787 | +4.41(+2.51%) |
Jul 18, 2022 | 180.28 | 181.25 | 175.45 | 176.11 | 2,500,264 | -2.93(-1.63%) |
Jul 15, 2022 | 180.36 | 181.27 | 178.29 | 179.04 | 2,800,556 | +0.85(+0.47%) |
Jul 14, 2022 | 180.20 | 181.56 | 177.21 | 178.19 | 2,082,848 | -6.53(-3.54%) |
Jul 13, 2022 | 185.35 | 186.86 | 184.57 | 184.72 | 1,698,499 | -1.81(-0.97%) |
Jul 12, 2022 | 186.85 | 189.85 | 186.22 | 186.53 | 1,499,610 | -1.61(-0.86%) |
Jul 11, 2022 | 187.61 | 189.19 | 187.12 | 188.15 | 1,380,802 | +0.48(+0.25%) |
Jul 08, 2022 | 189.76 | 190.45 | 187.67 | 187.67 | 1,181,035 | -1.51(-0.80%) |
Jul 07, 2022 | 190.13 | 191.93 | 188.73 | 189.18 | 1,340,250 | +0.88(+0.46%) |
Jul 06, 2022 | 187.97 | 190.56 | 186.21 | 188.30 | 2,082,386 | +0.56(+0.30%) |
Jul 05, 2022 | 190.33 | 190.34 | 184.34 | 187.74 | 1,432,925 | -4.65(-2.41%) |
Jul 01, 2022 | 191.29 | 193.66 | 188.82 | 192.38 | 1,516,507 | +1.30(+0.68%) |
Jun 30, 2022 | 186.64 | 191.49 | 185.94 | 191.08 | 1,513,217 | +2.73(+1.45%) |
Jun 29, 2022 | 190.28 | 190.65 | 188.04 | 188.35 | 990,956 | -0.62(-0.33%) |
Jun 28, 2022 | 191.05 | 192.35 | 188.81 | 188.97 | 967,427 | -0.33(-0.17%) |
Jun 27, 2022 | 188.66 | 190.47 | 187.94 | 189.30 | 1,329,464 | +0.21(+0.11%) |
Jun 24, 2022 | 182.78 | 189.20 | 181.81 | 189.09 | 2,439,119 | +7.35(+4.04%) |
Jun 23, 2022 | 184.56 | 185.68 | 179.92 | 181.74 | 1,350,191 | -2.49(-1.35%) |
Jun 22, 2022 | 182.18 | 185.90 | 181.77 | 184.23 | 2,591,792 | +0.06(+0.03%) |
Jun 21, 2022 | 188.01 | 188.01 | 182.28 | 184.17 | 2,946,083 | +0.13(+0.07%) |
Jun 17, 2022 | 184.69 | 185.42 | 182.12 | 184.04 | 5,659,017 | +0.15(+0.08%) |
Jun 16, 2022 | 189.08 | 189.18 | 183.68 | 183.90 | 3,281,165 | -9.00(-4.67%) |
Jun 15, 2022 | 194.20 | 196.44 | 190.44 | 192.90 | 2,509,137 | +1.30(+0.68%) |
Jun 14, 2022 | 192.28 | 194.01 | 190.20 | 191.60 | 2,275,336 | +0.32(+0.17%) |
Jun 13, 2022 | 192.34 | 195.01 | 190.14 | 191.28 | 1,871,371 | -3.92(-2.01%) |
Jun 10, 2022 | 195.54 | 197.71 | 193.83 | 195.20 | 1,776,008 | -4.44(-2.23%) |
Jun 09, 2022 | 203.59 | 204.22 | 199.50 | 199.65 | 1,574,498 | -3.95(-1.94%) |
Jun 08, 2022 | 204.86 | 205.87 | 202.45 | 203.59 | 1,300,635 | -3.19(-1.54%) |
Jun 07, 2022 | 203.77 | 206.94 | 203.08 | 206.78 | 1,743,626 | +1.44(+0.70%) |
Jun 06, 2022 | 203.29 | 206.41 | 202.07 | 205.34 | 1,608,002 | +3.48(+1.73%) |
Jun 03, 2022 | 201.47 | 204.16 | 201.19 | 201.85 | 1,384,165 | -1.34(-0.66%) |
Jun 02, 2022 | 202.18 | 203.26 | 198.25 | 203.19 | 1,584,166 | +1.23(+0.61%) |