Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 189.65 | 189.65 | 186.43 | 187.12 | 1,376,021 | -1.28(-0.68%) |
Aug 30, 2022 | 189.30 | 189.63 | 186.29 | 188.40 | 1,526,368 | -0.37(-0.19%) |
Aug 29, 2022 | 190.44 | 190.69 | 188.30 | 188.76 | 1,351,191 | -2.81(-1.47%) |
Aug 26, 2022 | 200.38 | 200.38 | 191.32 | 191.58 | 896,348 | -8.02(-4.02%) |
Aug 25, 2022 | 198.09 | 199.61 | 197.40 | 199.60 | 643,641 | +2.11(+1.07%) |
Aug 24, 2022 | 197.72 | 197.91 | 196.48 | 197.48 | 680,952 | +0.21(+0.11%) |
Aug 23, 2022 | 197.30 | 199.57 | 196.77 | 197.27 | 773,198 | -0.99(-0.50%) |
Aug 22, 2022 | 202.43 | 202.44 | 197.56 | 198.26 | 1,185,793 | -6.98(-3.40%) |
Aug 19, 2022 | 207.21 | 207.48 | 204.50 | 205.25 | 1,073,237 | -2.78(-1.34%) |
Aug 18, 2022 | 208.18 | 208.20 | 206.52 | 208.03 | 471,969 | +0.60(+0.29%) |
Aug 17, 2022 | 206.54 | 208.27 | 205.07 | 207.43 | 679,109 | -1.05(-0.50%) |
Aug 16, 2022 | 204.96 | 209.28 | 204.18 | 208.47 | 852,297 | +2.95(+1.43%) |
Aug 15, 2022 | 205.05 | 207.21 | 204.12 | 205.52 | 2,514,391 | -3.33(-1.60%) |
Aug 12, 2022 | 205.83 | 208.99 | 204.59 | 208.86 | 619,788 | +4.12(+2.01%) |
Aug 11, 2022 | 206.86 | 207.61 | 204.35 | 204.74 | 676,594 | -0.27(-0.13%) |
Aug 10, 2022 | 204.39 | 205.33 | 203.41 | 205.00 | 755,675 | +4.25(+2.12%) |
Aug 09, 2022 | 200.74 | 201.88 | 199.94 | 200.75 | 939,477 | -0.29(-0.14%) |
Aug 08, 2022 | 204.28 | 205.00 | 200.30 | 201.04 | 736,594 | -1.38(-0.68%) |
Aug 05, 2022 | 199.40 | 202.52 | 198.51 | 202.42 | 1,102,267 | +1.29(+0.64%) |
Aug 04, 2022 | 200.40 | 202.12 | 199.37 | 201.13 | 1,142,185 | +0.84(+0.42%) |
Aug 03, 2022 | 197.34 | 201.25 | 196.46 | 200.29 | 1,328,802 | +3.50(+1.78%) |
Aug 02, 2022 | 194.97 | 204.77 | 194.12 | 196.79 | 2,082,746 | -2.35(-1.18%) |
Aug 01, 2022 | 197.93 | 200.02 | 197.86 | 199.15 | 1,131,818 | -0.39(-0.20%) |
Jul 29, 2022 | 196.43 | 200.15 | 195.79 | 199.54 | 1,328,472 | +4.09(+2.09%) |
Jul 28, 2022 | 190.87 | 195.79 | 190.87 | 195.45 | 1,077,798 | +5.46(+2.87%) |
Jul 27, 2022 | 186.32 | 191.03 | 185.14 | 189.99 | 886,431 | +3.90(+2.10%) |
Jul 26, 2022 | 183.27 | 186.42 | 182.79 | 186.09 | 931,683 | +2.17(+1.18%) |
Jul 25, 2022 | 183.40 | 184.25 | 182.55 | 183.92 | 605,202 | -0.06(-0.03%) |
Jul 22, 2022 | 183.48 | 185.14 | 183.02 | 183.98 | 774,390 | +0.84(+0.46%) |
Jul 21, 2022 | 180.62 | 183.20 | 179.39 | 183.15 | 644,742 | +2.28(+1.26%) |
Jul 20, 2022 | 179.96 | 181.39 | 178.78 | 180.87 | 797,258 | +0.83(+0.46%) |
Jul 19, 2022 | 175.25 | 180.30 | 174.72 | 180.04 | 1,199,583 | +6.89(+3.98%) |
Jul 18, 2022 | 173.95 | 175.03 | 172.56 | 173.16 | 899,438 | -0.32(-0.18%) |
Jul 15, 2022 | 171.78 | 174.00 | 170.06 | 173.47 | 893,454 | +4.47(+2.64%) |
Jul 14, 2022 | 168.43 | 169.27 | 166.66 | 169.01 | 1,323,722 | -2.24(-1.31%) |
Jul 13, 2022 | 172.60 | 173.43 | 171.14 | 171.25 | 1,201,631 | -4.38(-2.49%) |
Jul 12, 2022 | 175.44 | 179.26 | 174.95 | 175.62 | 833,714 | -0.08(-0.04%) |
Jul 11, 2022 | 174.39 | 176.46 | 174.11 | 175.70 | 1,173,904 | +0.64(+0.37%) |
Jul 08, 2022 | 176.72 | 177.90 | 174.76 | 175.06 | 1,196,512 | -3.24(-1.82%) |
Jul 07, 2022 | 175.75 | 178.64 | 174.01 | 178.29 | 1,271,166 | +3.27(+1.87%) |
Jul 06, 2022 | 175.98 | 176.45 | 173.44 | 175.02 | 976,475 | -0.41(-0.24%) |
Jul 05, 2022 | 172.85 | 175.84 | 170.03 | 175.43 | 1,487,219 | -0.22(-0.13%) |
Jul 01, 2022 | 175.71 | 177.92 | 173.13 | 175.65 | 813,813 | +0.62(+0.35%) |
Jun 30, 2022 | 171.90 | 175.18 | 170.74 | 175.04 | 1,548,146 | +1.40(+0.81%) |
Jun 29, 2022 | 174.94 | 174.97 | 171.78 | 173.64 | 780,413 | -0.94(-0.54%) |
Jun 28, 2022 | 179.55 | 180.85 | 174.22 | 174.58 | 1,026,445 | -4.11(-2.30%) |
Jun 27, 2022 | 180.21 | 180.68 | 177.28 | 178.69 | 1,447,667 | -0.59(-0.33%) |
Jun 24, 2022 | 173.09 | 179.29 | 172.67 | 179.28 | 1,579,839 | +7.46(+4.34%) |
Jun 23, 2022 | 172.71 | 174.57 | 169.96 | 171.82 | 728,487 | -1.22(-0.71%) |
Jun 22, 2022 | 170.47 | 174.30 | 170.28 | 173.04 | 1,069,047 | +0.09(+0.05%) |
Jun 21, 2022 | 171.84 | 173.88 | 170.40 | 172.95 | 1,078,926 | +2.89(+1.70%) |
Jun 17, 2022 | 170.44 | 172.16 | 169.18 | 170.06 | 2,231,242 | -0.88(-0.51%) |
Jun 16, 2022 | 174.75 | 174.75 | 169.88 | 170.93 | 1,387,816 | -6.91(-3.88%) |
Jun 15, 2022 | 178.52 | 180.38 | 175.86 | 177.84 | 1,367,135 | +0.46(+0.26%) |
Jun 14, 2022 | 179.94 | 181.09 | 175.97 | 177.38 | 1,264,739 | -2.57(-1.43%) |
Jun 13, 2022 | 184.04 | 185.42 | 178.84 | 179.95 | 1,359,962 | -7.78(-4.14%) |
Jun 10, 2022 | 190.65 | 191.08 | 187.67 | 187.72 | 1,230,010 | -6.29(-3.24%) |
Jun 09, 2022 | 196.25 | 198.66 | 193.82 | 194.01 | 849,616 | -2.84(-1.44%) |
Jun 08, 2022 | 198.72 | 199.52 | 196.33 | 196.85 | 710,444 | -3.62(-1.81%) |
Jun 07, 2022 | 197.93 | 200.75 | 194.92 | 200.48 | 967,027 | +1.88(+0.95%) |
Jun 06, 2022 | 198.76 | 199.84 | 198.01 | 198.60 | 480,525 | +0.32(+0.16%) |
Jun 03, 2022 | 198.03 | 198.74 | 197.08 | 198.28 | 539,115 | -1.36(-0.68%) |
Jun 02, 2022 | 197.98 | 199.83 | 195.41 | 199.64 | 506,746 | +3.13(+1.59%) |