Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 183.50 | 183.59 | 180.11 | 180.43 | 2,759,344 | -1.29(-0.71%) |
Aug 30, 2022 | 182.92 | 183.94 | 180.38 | 181.72 | 2,334,002 | -1.64(-0.89%) |
Aug 29, 2022 | 183.70 | 184.77 | 182.19 | 183.36 | 2,199,305 | -0.61(-0.33%) |
Aug 26, 2022 | 189.86 | 191.00 | 183.85 | 183.97 | 2,977,343 | -7.02(-3.68%) |
Aug 25, 2022 | 189.84 | 191.06 | 188.59 | 190.99 | 1,712,117 | +2.52(+1.33%) |
Aug 24, 2022 | 187.47 | 189.18 | 187.07 | 188.47 | 1,418,577 | +0.23(+0.12%) |
Aug 23, 2022 | 189.02 | 189.47 | 187.85 | 188.25 | 1,687,152 | -0.28(-0.15%) |
Aug 22, 2022 | 190.17 | 190.27 | 188.04 | 188.52 | 2,715,900 | -3.55(-1.85%) |
Aug 19, 2022 | 193.08 | 193.26 | 191.40 | 192.07 | 2,141,547 | -2.06(-1.06%) |
Aug 18, 2022 | 192.97 | 194.39 | 192.85 | 194.13 | 1,583,823 | +0.90(+0.46%) |
Aug 17, 2022 | 192.31 | 194.36 | 191.77 | 193.23 | 1,743,360 | -0.85(-0.44%) |
Aug 16, 2022 | 190.98 | 194.64 | 190.64 | 194.08 | 1,750,093 | +1.35(+0.70%) |
Aug 15, 2022 | 191.18 | 193.15 | 190.05 | 192.72 | 2,421,987 | +1.31(+0.69%) |
Aug 12, 2022 | 189.94 | 191.51 | 188.90 | 191.41 | 2,369,469 | +2.25(+1.19%) |
Aug 11, 2022 | 187.72 | 190.22 | 187.72 | 189.16 | 2,510,958 | +2.15(+1.15%) |
Aug 10, 2022 | 186.73 | 188.04 | 186.20 | 187.01 | 2,783,906 | +2.98(+1.62%) |
Aug 09, 2022 | 184.49 | 184.80 | 183.38 | 184.03 | 2,406,377 | +0.11(+0.06%) |
Aug 08, 2022 | 184.12 | 185.33 | 183.08 | 183.92 | 2,191,308 | +1.61(+0.88%) |
Aug 05, 2022 | 181.64 | 182.85 | 180.42 | 182.30 | 1,949,981 | -0.16(-0.09%) |
Aug 04, 2022 | 181.22 | 182.83 | 180.57 | 182.47 | 1,794,146 | +0.89(+0.49%) |
Aug 03, 2022 | 179.54 | 181.96 | 178.07 | 181.57 | 2,673,968 | +2.26(+1.26%) |
Aug 02, 2022 | 181.22 | 181.43 | 178.88 | 179.32 | 3,517,882 | -2.72(-1.49%) |
Aug 01, 2022 | 181.49 | 183.15 | 181.00 | 182.04 | 2,460,889 | -0.45(-0.24%) |
Jul 29, 2022 | 180.61 | 183.12 | 179.07 | 182.49 | 3,066,395 | +1.92(+1.06%) |
Jul 28, 2022 | 179.31 | 181.56 | 177.19 | 180.57 | 3,853,630 | +6.43(+3.69%) |
Jul 27, 2022 | 171.00 | 175.43 | 170.25 | 174.14 | 3,700,009 | +2.10(+1.22%) |
Jul 26, 2022 | 172.24 | 174.02 | 171.06 | 172.04 | 2,451,176 | +0.17(+0.10%) |
Jul 25, 2022 | 172.35 | 172.98 | 171.01 | 171.87 | 2,046,780 | -0.20(-0.12%) |
Jul 22, 2022 | 171.15 | 173.41 | 170.89 | 172.06 | 2,454,529 | +1.36(+0.80%) |
Jul 21, 2022 | 169.02 | 170.89 | 167.93 | 170.70 | 1,955,061 | +1.68(+0.99%) |
Jul 20, 2022 | 167.65 | 169.38 | 167.05 | 169.02 | 1,738,894 | +0.98(+0.58%) |
Jul 19, 2022 | 163.96 | 168.48 | 163.83 | 168.04 | 2,589,444 | +5.96(+3.67%) |
Jul 18, 2022 | 164.17 | 165.20 | 161.69 | 162.09 | 1,752,895 | -1.75(-1.07%) |
Jul 15, 2022 | 162.16 | 163.99 | 161.31 | 163.84 | 2,308,323 | +3.12(+1.94%) |
Jul 14, 2022 | 159.97 | 160.98 | 158.68 | 160.72 | 1,922,661 | -1.29(-0.80%) |
Jul 13, 2022 | 161.93 | 163.40 | 161.06 | 162.01 | 2,106,208 | -2.60(-1.58%) |
Jul 12, 2022 | 162.82 | 167.66 | 162.82 | 164.61 | 2,908,401 | +0.76(+0.46%) |
Jul 11, 2022 | 165.94 | 165.98 | 163.17 | 163.85 | 3,400,465 | -0.50(-0.31%) |
Jul 08, 2022 | 164.88 | 165.29 | 162.63 | 164.36 | 1,704,666 | -0.43(-0.26%) |
Jul 07, 2022 | 165.18 | 165.18 | 162.38 | 164.78 | 2,907,348 | +0.55(+0.33%) |
Jul 06, 2022 | 163.81 | 165.21 | 162.21 | 164.23 | 2,322,290 | +1.06(+0.65%) |
Jul 05, 2022 | 164.72 | 164.72 | 160.20 | 163.17 | 3,528,514 | -2.86(-1.72%) |
Jul 01, 2022 | 164.65 | 166.28 | 162.68 | 166.03 | 2,086,577 | +1.23(+0.75%) |
Jun 30, 2022 | 162.38 | 165.38 | 161.36 | 164.80 | 3,029,217 | +0.58(+0.35%) |
Jun 29, 2022 | 166.93 | 167.33 | 162.53 | 164.22 | 2,614,422 | -2.61(-1.56%) |
Jun 28, 2022 | 170.17 | 172.06 | 166.64 | 166.83 | 3,355,063 | -2.22(-1.31%) |
Jun 27, 2022 | 171.61 | 171.75 | 168.21 | 169.05 | 2,742,910 | -1.64(-0.96%) |
Jun 24, 2022 | 167.34 | 170.80 | 166.59 | 170.69 | 4,382,446 | +5.17(+3.12%) |
Jun 23, 2022 | 168.04 | 169.35 | 163.96 | 165.52 | 3,515,192 | -3.00(-1.78%) |
Jun 22, 2022 | 169.21 | 170.45 | 167.04 | 168.52 | 3,065,831 | -2.64(-1.54%) |
Jun 21, 2022 | 172.33 | 172.48 | 170.11 | 171.15 | 3,096,103 | +0.77(+0.45%) |
Jun 17, 2022 | 170.10 | 172.92 | 168.95 | 170.39 | 5,941,588 | -0.17(-0.10%) |
Jun 16, 2022 | 172.43 | 172.95 | 169.76 | 170.56 | 4,670,355 | -4.83(-2.75%) |
Jun 15, 2022 | 174.86 | 177.57 | 173.31 | 175.38 | 3,142,110 | +1.60(+0.92%) |
Jun 14, 2022 | 175.54 | 177.33 | 172.98 | 173.78 | 3,641,022 | -1.08(-0.62%) |
Jun 13, 2022 | 172.91 | 176.47 | 172.88 | 174.86 | 5,024,806 | -1.76(-1.00%) |
Jun 10, 2022 | 178.56 | 178.91 | 176.56 | 176.62 | 3,036,085 | -5.43(-2.98%) |
Jun 09, 2022 | 183.22 | 185.44 | 181.91 | 182.06 | 1,766,430 | -2.38(-1.29%) |
Jun 08, 2022 | 186.45 | 186.68 | 183.58 | 184.44 | 1,781,166 | -2.94(-1.57%) |
Jun 07, 2022 | 183.59 | 187.73 | 182.19 | 187.38 | 2,246,534 | +2.30(+1.24%) |
Jun 06, 2022 | 186.40 | 186.76 | 184.41 | 185.07 | 1,672,857 | +0.35(+0.19%) |
Jun 03, 2022 | 185.22 | 186.00 | 183.57 | 184.72 | 2,378,191 | -2.10(-1.13%) |
Jun 02, 2022 | 183.75 | 186.98 | 182.10 | 186.83 | 2,650,791 | +4.86(+2.67%) |