Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 183.50 | 183.59 | 180.11 | 180.43 | 2,759,373 | -1.29(-0.71%) |
Aug 30, 2022 | 182.92 | 183.94 | 180.37 | 181.72 | 2,334,026 | -1.64(-0.89%) |
Aug 29, 2022 | 183.70 | 184.77 | 182.19 | 183.36 | 2,199,327 | -0.61(-0.33%) |
Aug 26, 2022 | 189.85 | 191.00 | 183.85 | 183.97 | 2,977,374 | -7.02(-3.68%) |
Aug 25, 2022 | 189.84 | 191.06 | 188.59 | 190.99 | 1,712,134 | +2.52(+1.33%) |
Aug 24, 2022 | 187.47 | 189.18 | 187.07 | 188.47 | 1,418,592 | +0.23(+0.12%) |
Aug 23, 2022 | 189.02 | 189.46 | 187.85 | 188.24 | 1,687,169 | -0.28(-0.15%) |
Aug 22, 2022 | 190.17 | 190.26 | 188.04 | 188.52 | 2,715,928 | -3.54(-1.85%) |
Aug 19, 2022 | 193.07 | 193.26 | 191.39 | 192.06 | 2,141,569 | -2.06(-1.06%) |
Aug 18, 2022 | 192.97 | 194.39 | 192.85 | 194.12 | 1,583,839 | +0.90(+0.46%) |
Aug 17, 2022 | 192.30 | 194.36 | 191.77 | 193.23 | 1,743,378 | -0.85(-0.44%) |
Aug 16, 2022 | 190.98 | 194.64 | 190.64 | 194.08 | 1,750,111 | +1.35(+0.70%) |
Aug 15, 2022 | 191.18 | 193.15 | 190.04 | 192.72 | 2,422,012 | +1.32(+0.69%) |
Aug 12, 2022 | 189.94 | 191.51 | 188.90 | 191.41 | 2,369,493 | +2.25(+1.19%) |
Aug 11, 2022 | 187.72 | 190.22 | 187.72 | 189.16 | 2,510,984 | +2.15(+1.15%) |
Aug 10, 2022 | 186.73 | 188.03 | 186.19 | 187.00 | 2,783,935 | +2.98(+1.62%) |
Aug 09, 2022 | 184.48 | 184.80 | 183.37 | 184.03 | 2,406,402 | +0.11(+0.06%) |
Aug 08, 2022 | 184.12 | 185.33 | 183.08 | 183.91 | 2,191,331 | +1.61(+0.88%) |
Aug 05, 2022 | 181.64 | 182.85 | 180.42 | 182.30 | 1,950,001 | -0.16(-0.09%) |
Aug 04, 2022 | 181.22 | 182.82 | 180.57 | 182.46 | 1,794,164 | +0.89(+0.49%) |
Aug 03, 2022 | 179.54 | 181.96 | 178.06 | 181.57 | 2,673,996 | +2.26(+1.26%) |
Aug 02, 2022 | 181.22 | 181.43 | 178.88 | 179.32 | 3,517,918 | -2.72(-1.49%) |
Aug 01, 2022 | 181.49 | 183.15 | 181.00 | 182.04 | 2,460,914 | -0.45(-0.24%) |
Jul 29, 2022 | 180.60 | 183.12 | 179.07 | 182.48 | 3,066,427 | +1.92(+1.06%) |
Jul 28, 2022 | 179.31 | 181.55 | 177.19 | 180.57 | 3,853,670 | +6.43(+3.69%) |
Jul 27, 2022 | 171.00 | 175.43 | 170.25 | 174.14 | 3,700,047 | +2.11(+1.22%) |
Jul 26, 2022 | 172.23 | 174.02 | 171.06 | 172.03 | 2,451,202 | +0.17(+0.10%) |
Jul 25, 2022 | 172.35 | 172.98 | 171.01 | 171.86 | 2,046,801 | -0.20(-0.12%) |
Jul 22, 2022 | 171.14 | 173.41 | 170.89 | 172.06 | 2,454,555 | +1.37(+0.80%) |
Jul 21, 2022 | 169.02 | 170.89 | 167.92 | 170.70 | 1,955,082 | +1.68(+0.99%) |
Jul 20, 2022 | 167.64 | 169.38 | 167.05 | 169.02 | 1,738,912 | +0.98(+0.58%) |
Jul 19, 2022 | 163.96 | 168.48 | 163.83 | 168.04 | 2,589,471 | +5.95(+3.67%) |
Jul 18, 2022 | 164.16 | 165.20 | 161.69 | 162.09 | 1,752,913 | -1.75(-1.07%) |
Jul 15, 2022 | 162.16 | 163.98 | 161.31 | 163.84 | 2,308,347 | +3.12(+1.94%) |
Jul 14, 2022 | 159.97 | 160.98 | 158.67 | 160.72 | 1,922,681 | -1.29(-0.80%) |
Jul 13, 2022 | 161.93 | 163.40 | 161.06 | 162.01 | 2,106,230 | -2.60(-1.58%) |
Jul 12, 2022 | 162.82 | 167.65 | 162.82 | 164.61 | 2,908,431 | +0.76(+0.46%) |
Jul 11, 2022 | 165.94 | 165.97 | 163.17 | 163.85 | 3,400,500 | -0.50(-0.31%) |
Jul 08, 2022 | 164.88 | 165.29 | 162.63 | 164.35 | 1,704,684 | -0.43(-0.26%) |
Jul 07, 2022 | 165.18 | 165.18 | 162.38 | 164.78 | 2,907,378 | +0.55(+0.33%) |
Jul 06, 2022 | 163.81 | 165.21 | 162.21 | 164.23 | 2,322,314 | +1.06(+0.65%) |
Jul 05, 2022 | 164.72 | 164.72 | 160.20 | 163.17 | 3,528,550 | -2.86(-1.72%) |
Jul 01, 2022 | 164.65 | 166.28 | 162.68 | 166.03 | 2,086,598 | +1.23(+0.75%) |
Jun 30, 2022 | 162.38 | 165.38 | 161.36 | 164.80 | 3,029,248 | +0.58(+0.35%) |
Jun 29, 2022 | 166.92 | 167.33 | 162.52 | 164.22 | 2,614,449 | -2.61(-1.56%) |
Jun 28, 2022 | 170.17 | 172.05 | 166.64 | 166.83 | 3,355,098 | -2.22(-1.31%) |
Jun 27, 2022 | 171.61 | 171.75 | 168.20 | 169.05 | 2,742,939 | -1.64(-0.96%) |
Jun 24, 2022 | 167.34 | 170.80 | 166.59 | 170.69 | 4,382,492 | +5.17(+3.12%) |
Jun 23, 2022 | 168.04 | 169.35 | 163.96 | 165.52 | 3,515,229 | -3.00(-1.78%) |
Jun 22, 2022 | 169.21 | 170.45 | 167.04 | 168.52 | 3,065,862 | -2.64(-1.54%) |
Jun 21, 2022 | 172.33 | 172.48 | 170.11 | 171.15 | 3,096,135 | +0.77(+0.45%) |
Jun 17, 2022 | 170.10 | 172.92 | 168.95 | 170.38 | 5,941,650 | -0.17(-0.10%) |
Jun 16, 2022 | 172.42 | 172.94 | 169.76 | 170.56 | 4,670,403 | -4.83(-2.75%) |
Jun 15, 2022 | 174.86 | 177.57 | 173.31 | 175.38 | 3,142,143 | +1.60(+0.92%) |
Jun 14, 2022 | 175.54 | 177.32 | 172.98 | 173.78 | 3,641,060 | -1.08(-0.62%) |
Jun 13, 2022 | 172.91 | 176.47 | 172.88 | 174.86 | 5,024,858 | -1.76(-1.00%) |
Jun 10, 2022 | 178.56 | 178.91 | 176.56 | 176.62 | 3,036,116 | -5.43(-2.98%) |
Jun 09, 2022 | 183.22 | 185.44 | 181.90 | 182.06 | 1,766,449 | -2.38(-1.29%) |
Jun 08, 2022 | 186.45 | 186.67 | 183.58 | 184.44 | 1,781,185 | -2.94(-1.57%) |
Jun 07, 2022 | 183.59 | 187.73 | 182.19 | 187.38 | 2,246,557 | +2.30(+1.24%) |
Jun 06, 2022 | 186.40 | 186.76 | 184.41 | 185.07 | 1,672,875 | +0.35(+0.19%) |
Jun 03, 2022 | 185.22 | 186.00 | 183.57 | 184.72 | 2,378,215 | -2.10(-1.13%) |
Jun 02, 2022 | 183.74 | 186.98 | 182.10 | 186.82 | 2,650,818 | +4.86(+2.67%) |