Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 153.67 | 155.23 | 149.42 | 150.78 | 56,938,112 | -3.74(-2.42%) |
Aug 30, 2022 | 159.43 | 160.22 | 151.66 | 154.51 | 53,055,280 | -3.33(-2.11%) |
Aug 29, 2022 | 160.03 | 163.20 | 157.50 | 157.84 | 49,786,708 | -4.59(-2.82%) |
Aug 26, 2022 | 178.38 | 179.05 | 162.19 | 162.43 | 76,995,640 | -16.51(-9.23%) |
Aug 25, 2022 | 168.26 | 179.28 | 168.15 | 178.94 | 77,111,040 | +6.90(+4.01%) |
Aug 24, 2022 | 169.94 | 173.87 | 168.77 | 172.03 | 52,068,440 | +0.41(+0.24%) |
Aug 23, 2022 | 169.70 | 174.46 | 169.52 | 171.62 | 37,025,120 | +1.47(+0.86%) |
Aug 22, 2022 | 174.71 | 175.39 | 169.48 | 170.16 | 40,979,976 | -8.14(-4.57%) |
Aug 19, 2022 | 183.86 | 185.00 | 177.51 | 178.30 | 44,207,168 | -9.23(-4.92%) |
Aug 18, 2022 | 182.81 | 188.45 | 181.63 | 187.53 | 41,572,832 | +4.38(+2.39%) |
Aug 17, 2022 | 185.03 | 186.68 | 181.25 | 183.15 | 44,699,628 | -5.43(-2.88%) |
Aug 16, 2022 | 189.00 | 191.21 | 184.81 | 188.59 | 45,212,968 | -1.53(-0.80%) |
Aug 15, 2022 | 186.81 | 191.43 | 185.93 | 190.12 | 45,792,744 | +3.23(+1.73%) |
Aug 12, 2022 | 181.40 | 186.98 | 179.34 | 186.89 | 47,861,368 | +7.64(+4.26%) |
Aug 11, 2022 | 181.12 | 186.87 | 178.57 | 179.25 | 50,970,736 | -1.53(-0.85%) |
Aug 10, 2022 | 176.79 | 180.99 | 172.98 | 180.78 | 59,779,816 | +10.10(+5.92%) |
Aug 09, 2022 | 172.33 | 174.28 | 167.06 | 170.68 | 66,869,712 | -7.06(-3.97%) |
Aug 08, 2022 | 174.83 | 182.19 | 172.23 | 177.74 | 98,408,272 | -11.95(-6.30%) |
Aug 05, 2022 | 187.90 | 192.08 | 186.46 | 189.69 | 38,656,956 | -2.26(-1.18%) |
Aug 04, 2022 | 188.29 | 192.53 | 187.40 | 191.94 | 40,994,684 | +3.22(+1.70%) |
Aug 03, 2022 | 181.64 | 189.48 | 181.18 | 188.73 | 41,850,828 | +3.67(+1.98%) |
Aug 02, 2022 | 181.03 | 189.17 | 180.81 | 185.06 | 48,957,852 | +0.85(+0.46%) |
Aug 01, 2022 | 181.62 | 188.26 | 179.71 | 184.21 | 47,678,700 | +2.78(+1.53%) |
Jul 29, 2022 | 177.94 | 182.24 | 176.73 | 181.43 | 43,597,324 | +1.79(+1.00%) |
Jul 28, 2022 | 179.56 | 181.21 | 174.21 | 179.65 | 47,480,500 | +1.94(+1.09%) |
Jul 27, 2022 | 170.14 | 179.17 | 168.95 | 177.71 | 56,988,868 | +12.56(+7.60%) |
Jul 26, 2022 | 168.71 | 169.01 | 164.60 | 165.15 | 39,743,324 | -4.91(-2.88%) |
Jul 25, 2022 | 170.01 | 171.06 | 166.31 | 170.06 | 48,098,556 | -2.95(-1.70%) |
Jul 22, 2022 | 178.74 | 179.48 | 171.18 | 173.00 | 53,725,220 | -7.30(-4.05%) |
Jul 21, 2022 | 178.66 | 181.25 | 175.26 | 180.31 | 55,711,448 | +2.43(+1.36%) |
Jul 20, 2022 | 169.29 | 179.13 | 167.83 | 177.88 | 76,091,736 | +8.15(+4.80%) |
Jul 19, 2022 | 164.68 | 170.92 | 161.55 | 169.73 | 70,236,008 | +8.89(+5.53%) |
Jul 18, 2022 | 162.84 | 168.79 | 159.85 | 160.84 | 67,033,612 | +3.39(+2.15%) |
Jul 15, 2022 | 156.42 | 157.65 | 154.28 | 157.45 | 38,635,204 | +3.89(+2.54%) |
Jul 14, 2022 | 150.92 | 154.56 | 147.12 | 153.56 | 45,615,748 | +2.08(+1.37%) |
Jul 13, 2022 | 145.74 | 153.58 | 144.49 | 151.48 | 52,216,972 | +0.82(+0.54%) |
Jul 12, 2022 | 152.52 | 154.14 | 148.62 | 150.66 | 45,869,984 | -0.70(-0.46%) |
Jul 11, 2022 | 155.09 | 155.10 | 150.22 | 151.36 | 43,822,560 | -6.85(-4.33%) |
Jul 08, 2022 | 154.13 | 160.20 | 153.72 | 158.21 | 46,854,460 | -0.20(-0.13%) |
Jul 07, 2022 | 154.38 | 159.28 | 153.72 | 158.41 | 49,317,248 | +7.27(+4.81%) |
Jul 06, 2022 | 149.94 | 153.03 | 147.73 | 151.14 | 52,932,424 | +1.66(+1.11%) |
Jul 05, 2022 | 141.60 | 149.55 | 140.40 | 149.48 | 65,235,888 | +4.41(+3.04%) |
Jul 01, 2022 | 148.83 | 150.47 | 143.76 | 145.07 | 57,842,908 | -6.35(-4.20%) |
Jun 30, 2022 | 153.44 | 155.50 | 148.46 | 151.43 | 68,657,176 | -3.83(-2.46%) |
Jun 29, 2022 | 157.97 | 158.03 | 151.54 | 155.25 | 48,273,924 | -4.40(-2.75%) |
Jun 28, 2022 | 168.82 | 171.84 | 159.28 | 159.65 | 46,214,828 | -8.86(-5.26%) |
Jun 27, 2022 | 172.93 | 173.11 | 166.08 | 168.51 | 42,828,988 | -2.57(-1.50%) |
Jun 24, 2022 | 164.82 | 171.22 | 162.92 | 171.08 | 47,266,180 | +9.00(+5.55%) |
Jun 23, 2022 | 165.00 | 165.67 | 158.36 | 162.07 | 46,392,388 | -1.35(-0.83%) |
Jun 22, 2022 | 162.09 | 166.44 | 161.63 | 163.42 | 43,791,244 | -2.06(-1.24%) |
Jun 21, 2022 | 164.56 | 169.90 | 163.89 | 165.48 | 48,355,604 | +6.85(+4.32%) |
Jun 17, 2022 | 156.31 | 159.78 | 153.12 | 158.63 | 63,101,596 | +2.79(+1.79%) |
Jun 16, 2022 | 158.43 | 159.25 | 153.84 | 155.84 | 57,010,136 | -9.25(-5.60%) |
Jun 15, 2022 | 160.78 | 168.50 | 159.09 | 165.09 | 56,415,724 | +6.90(+4.36%) |
Jun 14, 2022 | 157.14 | 160.49 | 153.95 | 158.19 | 46,974,540 | +1.89(+1.21%) |
Jun 13, 2022 | 159.83 | 162.94 | 155.89 | 156.30 | 60,431,656 | -13.25(-7.82%) |
Jun 10, 2022 | 175.81 | 176.78 | 168.51 | 169.56 | 46,615,156 | -10.73(-5.95%) |
Jun 09, 2022 | 184.61 | 189.13 | 180.22 | 180.29 | 39,579,188 | -5.99(-3.22%) |
Jun 08, 2022 | 187.79 | 191.59 | 185.15 | 186.28 | 36,336,804 | -2.74(-1.45%) |
Jun 07, 2022 | 184.48 | 189.75 | 181.65 | 189.02 | 38,915,224 | +1.40(+0.75%) |
Jun 06, 2022 | 191.14 | 193.12 | 185.40 | 187.62 | 42,264,448 | +0.66(+0.35%) |
Jun 03, 2022 | 190.57 | 193.07 | 184.98 | 186.96 | 60,105,444 | -8.71(-4.45%) |
Jun 02, 2022 | 182.68 | 195.94 | 181.75 | 195.67 | 64,998,028 | +12.70(+6.94%) |