Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 188.16 | 188.16 | 181.75 | 181.91 | 249 | -9.98(-5.20%) |
Aug 30, 2022 | 183.15 | 191.89 | 182.61 | 191.89 | 462 | +11.73(+6.51%) |
Aug 29, 2022 | 186.01 | 192.51 | 180.16 | 180.16 | 579 | -6.30(-3.38%) |
Aug 26, 2022 | 188.37 | 193.47 | 186.30 | 186.46 | 355 | -2.58(-1.36%) |
Aug 25, 2022 | 195.99 | 195.99 | 189.04 | 189.04 | 320 | +0.00(+0.00%) |
Aug 24, 2022 | 187.16 | 194.04 | 187.16 | 189.04 | 210 | +3.48(+1.88%) |
Aug 23, 2022 | 185.48 | 194.89 | 185.45 | 185.56 | 97 | -7.29(-3.78%) |
Aug 22, 2022 | 193.49 | 193.85 | 192.01 | 192.85 | 628 | -2.31(-1.18%) |
Aug 19, 2022 | 197.30 | 197.30 | 195.16 | 195.16 | 284 | +0.04(+0.02%) |
Aug 18, 2022 | 198.59 | 199.09 | 194.91 | 195.12 | 71 | -0.52(-0.27%) |
Aug 17, 2022 | 199.82 | 201.84 | 195.48 | 195.64 | 713 | +0.52(+0.27%) |
Aug 16, 2022 | 201.09 | 201.50 | 194.96 | 195.12 | 534 | -8.22(-4.04%) |
Aug 15, 2022 | 200.88 | 203.79 | 196.46 | 203.34 | 415 | +9.09(+4.68%) |
Aug 12, 2022 | 203.74 | 203.74 | 194.09 | 194.25 | 2,782 | -1.81(-0.92%) |
Aug 11, 2022 | 203.24 | 203.43 | 195.90 | 196.06 | 2,008 | -1.84(-0.93%) |
Aug 10, 2022 | 197.66 | 206.75 | 197.66 | 197.90 | 211 | +5.45(+2.83%) |
Aug 09, 2022 | 196.65 | 202.29 | 192.45 | 192.45 | 145 | -1.55(-0.80%) |
Aug 08, 2022 | 200.54 | 202.09 | 194.00 | 194.00 | 418 | +1.50(+0.78%) |
Aug 05, 2022 | 200.59 | 200.59 | 191.75 | 192.50 | 307 | -8.39(-4.18%) |
Aug 04, 2022 | 198.26 | 200.89 | 193.75 | 200.89 | 996 | +10.48(+5.50%) |
Aug 03, 2022 | 191.09 | 197.84 | 190.16 | 190.41 | 267 | +0.27(+0.14%) |
Aug 02, 2022 | 192.77 | 197.09 | 190.14 | 190.14 | 221 | -11.20(-5.56%) |
Aug 01, 2022 | 201.50 | 201.50 | 194.25 | 201.34 | 436 | +9.68(+5.05%) |
Jul 29, 2022 | 198.84 | 199.34 | 191.50 | 191.66 | 580 | -0.34(-0.18%) |
Jul 28, 2022 | 190.91 | 197.92 | 190.91 | 192.00 | 376 | +8.18(+4.45%) |
Jul 27, 2022 | 183.91 | 196.89 | 183.82 | 183.82 | 268 | -12.07(-6.16%) |
Jul 26, 2022 | 182.86 | 196.05 | 182.70 | 195.89 | 4,253 | +12.48(+6.80%) |
Jul 25, 2022 | 188.50 | 198.59 | 183.41 | 183.41 | 406 | -2.34(-1.26%) |
Jul 22, 2022 | 189.01 | 191.87 | 185.75 | 185.75 | 402 | -0.92(-0.49%) |
Jul 21, 2022 | 184.26 | 192.23 | 184.10 | 186.67 | 3,053 | +4.71(+2.59%) |
Jul 20, 2022 | 182.55 | 191.19 | 181.80 | 181.96 | 375 | +1.19(+0.66%) |
Jul 19, 2022 | 181.31 | 189.89 | 180.60 | 180.77 | 585 | -7.57(-4.02%) |
Jul 18, 2022 | 179.71 | 188.55 | 179.26 | 188.34 | 611 | +8.18(+4.54%) |
Jul 15, 2022 | 179.75 | 184.09 | 179.41 | 180.16 | 469 | +4.48(+2.55%) |
Jul 14, 2022 | 177.89 | 181.34 | 175.52 | 175.68 | 338 | -8.56(-4.65%) |
Jul 13, 2022 | 181.20 | 184.24 | 179.41 | 184.24 | 173 | +5.99(+3.36%) |
Jul 12, 2022 | 179.84 | 182.59 | 178.09 | 178.25 | 657 | +0.34(+0.19%) |
Jul 11, 2022 | 177.14 | 182.54 | 176.98 | 177.91 | 247 | -0.34(-0.19%) |
Jul 08, 2022 | 179.92 | 183.00 | 177.50 | 178.25 | 369 | -3.34(-1.84%) |
Jul 07, 2022 | 182.09 | 182.09 | 178.75 | 181.59 | 210 | -4.55(-2.44%) |
Jul 06, 2022 | 177.29 | 186.30 | 177.29 | 186.14 | 2,021 | +9.16(+5.18%) |
Jul 05, 2022 | 180.00 | 184.34 | 176.64 | 176.98 | 342 | -2.97(-1.65%) |
Jul 01, 2022 | 186.05 | 186.05 | 179.71 | 179.95 | 1,492 | -6.54(-3.51%) |
Jun 30, 2022 | 177.30 | 186.65 | 177.30 | 186.49 | 457 | +7.79(+4.36%) |
Jun 29, 2022 | 182.00 | 187.94 | 178.70 | 178.70 | 459 | -10.07(-5.33%) |
Jun 28, 2022 | 190.94 | 194.79 | 187.94 | 188.77 | 4,117 | +3.86(+2.09%) |
Jun 27, 2022 | 192.55 | 194.55 | 184.90 | 184.91 | 688 | -4.16(-2.20%) |
Jun 24, 2022 | 193.25 | 193.25 | 185.35 | 189.07 | 466 | +12.59(+7.13%) |
Jun 23, 2022 | 184.85 | 184.85 | 176.14 | 176.48 | 419 | -0.68(-0.38%) |
Jun 22, 2022 | 182.50 | 182.50 | 176.14 | 177.16 | 525 | +1.10(+0.62%) |
Jun 21, 2022 | 175.01 | 184.10 | 174.85 | 176.06 | 1,735 | -5.58(-3.07%) |
Jun 17, 2022 | 173.46 | 181.64 | 172.60 | 181.64 | 915 | +2.70(+1.51%) |
Jun 16, 2022 | 178.25 | 179.93 | 176.00 | 178.94 | 1,600 | +4.06(+2.32%) |
Jun 15, 2022 | 184.05 | 184.05 | 174.80 | 174.88 | 1,162 | +0.18(+0.10%) |
Jun 14, 2022 | 179.25 | 181.67 | 174.70 | 174.70 | 557 | -3.68(-2.06%) |
Jun 13, 2022 | 187.57 | 187.57 | 178.30 | 178.38 | 748 | -1.07(-0.59%) |
Jun 10, 2022 | 177.83 | 189.67 | 177.75 | 179.45 | 550 | -5.63(-3.04%) |
Jun 09, 2022 | 186.54 | 191.67 | 185.08 | 185.08 | 463 | -0.25(-0.13%) |
Jun 08, 2022 | 185.33 | 194.87 | 185.25 | 185.33 | 291 | -4.20(-2.22%) |
Jun 07, 2022 | 197.42 | 197.42 | 188.36 | 189.53 | 218 | -1.55(-0.81%) |
Jun 06, 2022 | 203.48 | 203.49 | 191.08 | 191.08 | 2,722 | -2.25(-1.16%) |
Jun 03, 2022 | 198.67 | 198.67 | 193.33 | 193.33 | 9,769 | -5.84(-2.93%) |
Jun 02, 2022 | 201.15 | 201.15 | 194.25 | 199.17 | 463 | +1.75(+0.89%) |