Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 165.59 | 166.17 | 164.06 | 164.13 | 5,876,514 | -0.69(-0.42%) |
Aug 30, 2022 | 166.10 | 166.43 | 164.18 | 164.81 | 4,226,146 | -1.43(-0.86%) |
Aug 29, 2022 | 166.30 | 167.00 | 165.02 | 166.24 | 4,392,127 | -0.52(-0.31%) |
Aug 26, 2022 | 171.45 | 171.47 | 166.41 | 166.77 | 5,506,933 | -4.03(-2.36%) |
Aug 25, 2022 | 170.57 | 170.87 | 169.00 | 170.80 | 3,570,562 | +0.01(+0.01%) |
Aug 24, 2022 | 169.94 | 171.01 | 169.69 | 170.79 | 3,506,094 | +0.85(+0.50%) |
Aug 23, 2022 | 169.41 | 170.41 | 168.91 | 169.94 | 2,703,716 | -0.08(-0.05%) |
Aug 22, 2022 | 171.62 | 171.94 | 169.60 | 170.01 | 3,552,561 | -1.64(-0.95%) |
Aug 19, 2022 | 171.26 | 172.45 | 170.84 | 171.65 | 3,887,748 | -0.22(-0.13%) |
Aug 18, 2022 | 172.27 | 172.38 | 171.43 | 171.87 | 3,160,003 | +0.17(+0.10%) |
Aug 17, 2022 | 171.59 | 172.51 | 171.22 | 171.70 | 2,798,583 | -0.09(-0.06%) |
Aug 16, 2022 | 171.28 | 172.16 | 170.20 | 171.80 | 3,564,211 | +0.99(+0.58%) |
Aug 15, 2022 | 169.37 | 170.88 | 168.44 | 170.81 | 3,194,166 | +1.86(+1.10%) |
Aug 12, 2022 | 167.61 | 169.00 | 167.09 | 168.95 | 3,942,782 | +2.18(+1.31%) |
Aug 11, 2022 | 168.02 | 168.75 | 166.41 | 166.77 | 2,880,040 | -0.86(-0.51%) |
Aug 10, 2022 | 167.50 | 168.09 | 166.46 | 167.62 | 4,240,906 | +1.37(+0.83%) |
Aug 09, 2022 | 166.53 | 166.95 | 165.74 | 166.25 | 3,389,023 | +0.62(+0.37%) |
Aug 08, 2022 | 167.48 | 167.65 | 165.13 | 165.63 | 2,987,537 | -0.67(-0.40%) |
Aug 05, 2022 | 166.15 | 166.44 | 164.25 | 166.30 | 3,459,131 | -1.26(-0.75%) |
Aug 04, 2022 | 168.08 | 168.38 | 166.32 | 167.56 | 4,012,260 | -0.91(-0.54%) |
Aug 03, 2022 | 166.80 | 168.69 | 166.00 | 168.47 | 4,618,648 | +1.28(+0.76%) |
Aug 02, 2022 | 168.58 | 168.77 | 166.94 | 167.19 | 4,271,316 | -1.39(-0.83%) |
Aug 01, 2022 | 166.30 | 169.29 | 166.30 | 168.59 | 4,234,828 | +1.90(+1.14%) |
Jul 29, 2022 | 165.45 | 167.19 | 165.19 | 166.69 | 4,425,498 | +0.12(+0.07%) |
Jul 28, 2022 | 163.75 | 166.84 | 163.10 | 166.57 | 3,289,517 | +3.10(+1.89%) |
Jul 27, 2022 | 162.43 | 163.82 | 161.07 | 163.48 | 4,704,718 | -0.23(-0.14%) |
Jul 26, 2022 | 162.51 | 163.86 | 161.24 | 163.71 | 3,917,250 | +1.89(+1.17%) |
Jul 25, 2022 | 162.26 | 162.78 | 161.05 | 161.82 | 3,520,738 | +0.23(+0.14%) |
Jul 22, 2022 | 161.15 | 162.51 | 160.53 | 161.59 | 3,944,393 | +1.05(+0.65%) |
Jul 21, 2022 | 160.05 | 161.40 | 159.64 | 160.54 | 3,241,468 | +0.24(+0.15%) |
Jul 20, 2022 | 162.01 | 162.51 | 159.54 | 160.31 | 3,632,092 | -1.71(-1.06%) |
Jul 19, 2022 | 162.20 | 162.68 | 160.66 | 162.02 | 4,405,952 | +1.71(+1.07%) |
Jul 18, 2022 | 163.06 | 163.15 | 159.92 | 160.31 | 3,652,132 | -2.72(-1.67%) |
Jul 15, 2022 | 163.24 | 164.75 | 161.98 | 163.03 | 4,890,467 | +0.13(+0.08%) |
Jul 14, 2022 | 160.34 | 163.07 | 159.77 | 162.90 | 4,773,783 | +0.84(+0.52%) |
Jul 13, 2022 | 160.57 | 163.34 | 160.04 | 162.06 | 4,757,591 | +0.56(+0.35%) |
Jul 12, 2022 | 164.82 | 165.13 | 160.89 | 161.50 | 5,459,369 | -0.91(-0.56%) |
Jul 11, 2022 | 163.31 | 164.63 | 161.98 | 162.41 | 5,170,498 | -1.34(-0.82%) |
Jul 08, 2022 | 162.51 | 164.54 | 162.49 | 163.75 | 3,655,829 | +1.45(+0.89%) |
Jul 07, 2022 | 161.51 | 162.96 | 161.37 | 162.31 | 5,405,615 | -0.32(-0.20%) |
Jul 06, 2022 | 161.96 | 163.82 | 161.73 | 162.63 | 4,418,071 | +1.61(+1.00%) |
Jul 05, 2022 | 160.66 | 161.38 | 157.51 | 161.02 | 5,220,379 | -0.36(-0.22%) |
Jul 01, 2022 | 158.86 | 161.51 | 157.92 | 161.38 | 4,124,594 | +2.60(+1.64%) |
Jun 30, 2022 | 159.23 | 159.66 | 157.80 | 158.78 | 6,607,561 | -0.07(-0.04%) |
Jun 29, 2022 | 158.21 | 159.64 | 157.53 | 158.85 | 3,865,053 | +2.59(+1.66%) |
Jun 28, 2022 | 159.25 | 160.49 | 156.10 | 156.26 | 4,600,062 | -2.23(-1.41%) |
Jun 27, 2022 | 158.03 | 159.23 | 157.52 | 158.49 | 4,823,838 | +0.21(+0.13%) |
Jun 24, 2022 | 157.81 | 158.33 | 156.19 | 158.28 | 6,246,992 | +1.93(+1.24%) |
Jun 23, 2022 | 156.04 | 157.33 | 155.44 | 156.34 | 6,099,233 | +1.97(+1.28%) |
Jun 22, 2022 | 152.75 | 155.28 | 152.02 | 154.37 | 4,940,046 | +1.26(+0.82%) |
Jun 21, 2022 | 150.69 | 153.35 | 149.91 | 153.11 | 4,884,814 | +3.48(+2.32%) |
Jun 17, 2022 | 149.61 | 151.47 | 148.78 | 149.64 | 10,374,377 | +0.03(+0.02%) |
Jun 16, 2022 | 149.23 | 150.97 | 147.78 | 149.61 | 7,563,622 | -0.72(-0.48%) |
Jun 15, 2022 | 150.46 | 152.28 | 148.56 | 150.33 | 6,234,625 | +1.59(+1.07%) |
Jun 14, 2022 | 152.44 | 152.48 | 147.54 | 148.74 | 6,464,460 | -3.45(-2.27%) |
Jun 13, 2022 | 152.94 | 155.17 | 151.54 | 152.19 | 6,613,227 | -2.65(-1.71%) |
Jun 10, 2022 | 153.36 | 156.17 | 151.91 | 154.84 | 5,463,174 | -0.25(-0.16%) |
Jun 09, 2022 | 157.38 | 159.04 | 154.98 | 155.09 | 3,697,762 | -2.81(-1.78%) |
Jun 08, 2022 | 157.91 | 158.93 | 157.31 | 157.90 | 2,778,171 | -0.79(-0.50%) |
Jun 07, 2022 | 157.85 | 158.97 | 156.46 | 158.69 | 4,375,074 | +0.97(+0.62%) |
Jun 06, 2022 | 158.59 | 159.70 | 156.94 | 157.72 | 3,618,977 | +0.66(+0.42%) |
Jun 03, 2022 | 158.02 | 158.72 | 156.59 | 157.06 | 4,431,618 | -1.74(-1.10%) |
Jun 02, 2022 | 157.79 | 158.87 | 154.96 | 158.80 | 4,909,482 | +1.28(+0.81%) |