Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 179.97 | 180.75 | 178.27 | 178.57 | 23,003,528 | -1.09(-0.61%) |
Aug 30, 2022 | 182.77 | 182.96 | 178.60 | 179.66 | 23,159,068 | -2.55(-1.40%) |
Aug 29, 2022 | 181.93 | 183.91 | 181.51 | 182.21 | 20,275,634 | -1.69(-0.92%) |
Aug 26, 2022 | 190.09 | 190.19 | 183.59 | 183.90 | 24,845,274 | -6.25(-3.29%) |
Aug 25, 2022 | 188.18 | 190.20 | 187.79 | 190.15 | 15,180,356 | +2.91(+1.55%) |
Aug 24, 2022 | 185.66 | 188.10 | 185.05 | 187.24 | 16,477,077 | +1.42(+0.76%) |
Aug 23, 2022 | 185.81 | 187.74 | 185.27 | 185.82 | 20,684,852 | +0.30(+0.16%) |
Aug 22, 2022 | 186.83 | 187.18 | 184.90 | 185.52 | 23,744,818 | -3.90(-2.06%) |
Aug 19, 2022 | 191.54 | 191.81 | 188.85 | 189.42 | 28,173,854 | -4.16(-2.15%) |
Aug 18, 2022 | 192.56 | 193.89 | 191.61 | 193.57 | 19,114,590 | +1.28(+0.66%) |
Aug 17, 2022 | 193.38 | 193.97 | 191.10 | 192.30 | 23,019,480 | -3.29(-1.68%) |
Aug 16, 2022 | 195.11 | 196.56 | 193.68 | 195.59 | 19,316,422 | -0.08(-0.04%) |
Aug 15, 2022 | 193.45 | 195.75 | 192.89 | 195.66 | 17,877,070 | +0.69(+0.35%) |
Aug 12, 2022 | 192.04 | 195.04 | 191.30 | 194.97 | 22,609,348 | +3.90(+2.04%) |
Aug 11, 2022 | 192.11 | 194.17 | 190.77 | 191.07 | 24,419,868 | +0.71(+0.37%) |
Aug 10, 2022 | 188.43 | 190.68 | 187.92 | 190.36 | 21,349,424 | +5.28(+2.86%) |
Aug 09, 2022 | 186.88 | 187.00 | 184.07 | 185.08 | 18,731,494 | -2.56(-1.36%) |
Aug 08, 2022 | 186.99 | 189.39 | 186.73 | 187.64 | 22,938,766 | +1.97(+1.06%) |
Aug 05, 2022 | 182.43 | 185.88 | 182.14 | 185.67 | 19,052,490 | +1.41(+0.77%) |
Aug 04, 2022 | 184.74 | 184.93 | 183.38 | 184.26 | 15,247,418 | -0.39(-0.21%) |
Aug 03, 2022 | 183.24 | 185.04 | 182.60 | 184.65 | 19,707,338 | +2.68(+1.47%) |
Aug 02, 2022 | 181.46 | 183.94 | 180.49 | 181.97 | 18,115,340 | -0.18(-0.10%) |
Aug 01, 2022 | 180.80 | 183.26 | 179.27 | 182.15 | 24,536,096 | -0.07(-0.04%) |
Jul 29, 2022 | 181.04 | 182.68 | 180.07 | 182.22 | 22,361,768 | +1.29(+0.71%) |
Jul 28, 2022 | 179.37 | 181.14 | 176.87 | 180.93 | 23,965,460 | +2.45(+1.37%) |
Jul 27, 2022 | 175.63 | 179.30 | 175.16 | 178.48 | 22,272,572 | +3.97(+2.27%) |
Jul 26, 2022 | 174.95 | 175.37 | 173.74 | 174.51 | 19,889,292 | -1.08(-0.62%) |
Jul 25, 2022 | 175.21 | 176.06 | 173.63 | 175.59 | 19,769,242 | +0.91(+0.52%) |
Jul 22, 2022 | 177.96 | 178.32 | 173.26 | 174.69 | 25,810,158 | -2.83(-1.60%) |
Jul 21, 2022 | 175.60 | 177.59 | 174.04 | 177.52 | 22,266,834 | +0.91(+0.51%) |
Jul 20, 2022 | 173.85 | 176.92 | 173.60 | 176.61 | 26,883,896 | +2.72(+1.57%) |
Jul 19, 2022 | 170.05 | 174.08 | 169.97 | 173.89 | 24,844,662 | +5.93(+3.53%) |
Jul 18, 2022 | 170.42 | 171.55 | 167.44 | 167.96 | 23,638,326 | -0.48(-0.28%) |
Jul 15, 2022 | 166.93 | 168.69 | 164.76 | 168.44 | 35,900,960 | +3.44(+2.08%) |
Jul 14, 2022 | 164.15 | 165.43 | 162.53 | 165.00 | 25,816,912 | -1.71(-1.03%) |
Jul 13, 2022 | 164.60 | 167.64 | 164.25 | 166.72 | 26,283,654 | -0.15(-0.09%) |
Jul 12, 2022 | 166.93 | 168.70 | 165.97 | 166.86 | 24,475,614 | -0.57(-0.34%) |
Jul 11, 2022 | 169.58 | 170.27 | 166.99 | 167.44 | 22,619,908 | -3.44(-2.01%) |
Jul 08, 2022 | 170.36 | 172.23 | 168.98 | 170.87 | 21,115,368 | -0.02(-0.01%) |
Jul 07, 2022 | 168.21 | 171.25 | 168.20 | 170.89 | 25,628,294 | +3.95(+2.37%) |
Jul 06, 2022 | 167.81 | 169.04 | 165.19 | 166.94 | 26,402,468 | -1.25(-0.74%) |
Jul 05, 2022 | 164.15 | 168.25 | 162.25 | 168.18 | 25,806,346 | +1.38(+0.83%) |
Jul 01, 2022 | 164.51 | 167.22 | 163.15 | 166.80 | 25,406,052 | +1.99(+1.21%) |
Jun 30, 2022 | 163.68 | 166.71 | 162.28 | 164.81 | 32,870,590 | -1.29(-0.78%) |
Jun 29, 2022 | 167.91 | 168.06 | 164.43 | 166.10 | 21,853,058 | -1.70(-1.01%) |
Jun 28, 2022 | 172.17 | 173.36 | 167.72 | 167.81 | 26,641,928 | -3.21(-1.88%) |
Jun 27, 2022 | 170.95 | 172.23 | 169.50 | 171.02 | 25,418,832 | +0.63(+0.37%) |
Jun 24, 2022 | 166.62 | 170.39 | 166.31 | 170.38 | 38,164,392 | +5.12(+3.10%) |
Jun 23, 2022 | 163.67 | 165.65 | 162.07 | 165.26 | 27,821,096 | +1.96(+1.20%) |
Jun 22, 2022 | 161.50 | 164.71 | 160.93 | 163.31 | 30,118,588 | -0.31(-0.19%) |
Jun 21, 2022 | 163.47 | 165.51 | 162.33 | 163.62 | 35,798,428 | +2.88(+1.79%) |
Jun 17, 2022 | 160.06 | 163.02 | 159.30 | 160.74 | 41,696,108 | +1.25(+0.78%) |
Jun 16, 2022 | 163.33 | 163.89 | 158.40 | 159.49 | 45,964,368 | -7.75(-4.63%) |
Jun 15, 2022 | 166.61 | 169.38 | 164.13 | 167.24 | 33,042,058 | +2.41(+1.46%) |
Jun 14, 2022 | 166.08 | 166.64 | 163.23 | 164.83 | 31,299,866 | -0.80(-0.48%) |
Jun 13, 2022 | 168.96 | 170.26 | 164.74 | 165.62 | 40,779,284 | -8.16(-4.70%) |
Jun 10, 2022 | 175.66 | 176.67 | 172.88 | 173.79 | 38,308,524 | -4.85(-2.71%) |
Jun 09, 2022 | 181.54 | 182.04 | 178.60 | 178.64 | 22,286,686 | -3.78(-2.07%) |
Jun 08, 2022 | 184.37 | 185.09 | 181.55 | 182.42 | 22,636,592 | -2.86(-1.55%) |
Jun 07, 2022 | 180.92 | 185.32 | 180.43 | 185.28 | 22,296,568 | +2.94(+1.61%) |
Jun 06, 2022 | 183.72 | 183.73 | 181.33 | 182.34 | 25,408,740 | +0.79(+0.43%) |
Jun 03, 2022 | 181.78 | 182.43 | 180.32 | 181.55 | 19,547,620 | -1.65(-0.90%) |
Jun 02, 2022 | 179.16 | 183.20 | 178.75 | 183.20 | 25,604,210 | +4.37(+2.44%) |