Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 185.12 | 185.12 | 181.02 | 183.69 | 515,734 | -1.54(-0.83%) |
Aug 30, 2022 | 191.56 | 191.56 | 184.11 | 185.22 | 341,076 | -6.11(-3.19%) |
Aug 29, 2022 | 188.85 | 194.43 | 188.43 | 191.33 | 346,010 | +1.17(+0.62%) |
Aug 26, 2022 | 192.14 | 193.48 | 189.27 | 190.16 | 219,750 | -1.38(-0.72%) |
Aug 25, 2022 | 186.60 | 191.74 | 186.60 | 191.53 | 275,052 | +5.89(+3.17%) |
Aug 24, 2022 | 184.32 | 186.19 | 183.70 | 185.64 | 333,593 | -0.06(-0.03%) |
Aug 23, 2022 | 184.98 | 189.55 | 184.98 | 185.70 | 291,479 | +1.71(+0.93%) |
Aug 22, 2022 | 184.96 | 186.43 | 182.89 | 183.99 | 225,265 | -3.31(-1.77%) |
Aug 19, 2022 | 189.69 | 190.11 | 186.56 | 187.30 | 309,423 | -3.32(-1.74%) |
Aug 18, 2022 | 190.39 | 192.20 | 189.92 | 190.63 | 206,044 | +1.13(+0.60%) |
Aug 17, 2022 | 190.01 | 190.48 | 188.50 | 189.50 | 163,681 | -2.56(-1.33%) |
Aug 16, 2022 | 191.83 | 193.45 | 191.47 | 192.06 | 205,683 | +1.34(+0.70%) |
Aug 15, 2022 | 189.15 | 191.00 | 187.55 | 190.71 | 207,166 | -1.12(-0.58%) |
Aug 12, 2022 | 189.46 | 192.34 | 187.78 | 191.83 | 214,107 | +3.04(+1.61%) |
Aug 11, 2022 | 189.39 | 193.57 | 188.74 | 188.79 | 278,240 | +0.14(+0.07%) |
Aug 10, 2022 | 186.77 | 189.54 | 185.85 | 188.65 | 282,483 | +3.76(+2.04%) |
Aug 09, 2022 | 183.95 | 185.59 | 182.84 | 184.89 | 281,093 | +2.09(+1.14%) |
Aug 08, 2022 | 185.07 | 188.18 | 178.31 | 182.79 | 568,310 | -0.68(-0.37%) |
Aug 05, 2022 | 179.31 | 185.03 | 179.31 | 183.48 | 258,475 | +2.89(+1.60%) |
Aug 04, 2022 | 176.37 | 181.86 | 175.14 | 180.59 | 366,941 | +4.23(+2.40%) |
Aug 03, 2022 | 182.37 | 182.37 | 176.00 | 176.35 | 507,362 | -5.01(-2.76%) |
Aug 02, 2022 | 186.53 | 186.53 | 180.03 | 181.37 | 384,952 | -4.60(-2.47%) |
Aug 01, 2022 | 183.46 | 187.09 | 183.01 | 185.97 | 483,137 | +0.90(+0.48%) |
Jul 29, 2022 | 182.88 | 185.56 | 180.77 | 185.07 | 482,683 | +3.81(+2.10%) |
Jul 28, 2022 | 176.41 | 183.79 | 175.48 | 181.26 | 640,960 | -0.38(-0.21%) |
Jul 27, 2022 | 179.53 | 182.14 | 175.94 | 181.64 | 398,366 | +2.48(+1.38%) |
Jul 26, 2022 | 179.02 | 179.02 | 176.01 | 179.16 | 316,447 | -1.00(-0.56%) |
Jul 25, 2022 | 177.65 | 180.74 | 176.98 | 180.16 | 279,600 | +4.35(+2.47%) |
Jul 22, 2022 | 179.80 | 180.86 | 173.96 | 175.81 | 348,474 | -2.86(-1.60%) |
Jul 21, 2022 | 175.12 | 178.94 | 173.41 | 178.67 | 402,160 | +3.95(+2.26%) |
Jul 20, 2022 | 174.96 | 175.42 | 172.00 | 174.72 | 311,568 | -0.85(-0.48%) |
Jul 19, 2022 | 170.06 | 176.13 | 169.51 | 175.57 | 356,473 | +5.00(+2.93%) |
Jul 18, 2022 | 173.73 | 176.15 | 169.90 | 170.57 | 301,496 | -1.09(-0.63%) |
Jul 15, 2022 | 171.72 | 172.24 | 168.93 | 171.66 | 249,203 | +1.72(+1.01%) |
Jul 14, 2022 | 166.04 | 170.47 | 165.48 | 169.94 | 394,170 | -0.88(-0.52%) |
Jul 13, 2022 | 165.48 | 171.09 | 165.48 | 170.82 | 406,828 | +2.41(+1.43%) |
Jul 12, 2022 | 167.87 | 172.36 | 167.87 | 168.41 | 419,725 | -0.12(-0.07%) |
Jul 11, 2022 | 166.38 | 170.39 | 166.11 | 168.53 | 385,423 | +0.65(+0.39%) |
Jul 08, 2022 | 170.32 | 170.32 | 167.29 | 167.87 | 334,925 | -1.70(-1.00%) |
Jul 07, 2022 | 169.10 | 171.23 | 167.55 | 169.57 | 430,346 | +4.55(+2.76%) |
Jul 06, 2022 | 165.25 | 166.49 | 160.70 | 165.02 | 634,693 | -0.10(-0.06%) |
Jul 05, 2022 | 161.68 | 165.50 | 158.07 | 165.12 | 494,563 | -1.29(-0.78%) |
Jul 01, 2022 | 163.93 | 167.35 | 161.36 | 166.41 | 449,292 | +1.18(+0.71%) |
Jun 30, 2022 | 162.84 | 167.28 | 161.19 | 165.24 | 420,020 | -0.99(-0.60%) |
Jun 29, 2022 | 168.13 | 168.13 | 163.67 | 166.23 | 406,257 | -1.92(-1.14%) |
Jun 28, 2022 | 171.53 | 171.53 | 167.47 | 168.15 | 356,739 | -1.06(-0.63%) |
Jun 27, 2022 | 169.49 | 170.50 | 166.72 | 169.21 | 389,827 | +1.12(+0.67%) |
Jun 24, 2022 | 160.07 | 168.36 | 159.91 | 168.09 | 649,575 | +9.07(+5.70%) |
Jun 23, 2022 | 163.04 | 163.16 | 155.93 | 159.02 | 517,726 | -2.49(-1.54%) |
Jun 22, 2022 | 160.78 | 163.33 | 160.02 | 161.51 | 504,066 | -4.30(-2.59%) |
Jun 21, 2022 | 169.29 | 169.29 | 165.67 | 165.81 | 466,498 | +0.34(+0.21%) |
Jun 17, 2022 | 163.00 | 166.70 | 162.24 | 165.47 | 1,043,557 | +2.69(+1.65%) |
Jun 16, 2022 | 171.81 | 172.79 | 162.13 | 162.78 | 621,235 | -12.09(-6.91%) |
Jun 15, 2022 | 174.13 | 177.26 | 170.68 | 174.88 | 521,111 | +3.81(+2.23%) |
Jun 14, 2022 | 173.99 | 176.53 | 170.89 | 171.06 | 533,551 | -2.79(-1.61%) |
Jun 13, 2022 | 176.19 | 177.82 | 172.57 | 173.85 | 385,434 | -7.87(-4.33%) |
Jun 10, 2022 | 179.10 | 183.24 | 178.97 | 181.72 | 303,941 | -1.30(-0.71%) |
Jun 09, 2022 | 187.62 | 187.76 | 182.89 | 183.03 | 283,103 | -6.12(-3.24%) |
Jun 08, 2022 | 192.78 | 193.07 | 187.03 | 189.15 | 281,439 | -6.00(-3.08%) |
Jun 07, 2022 | 189.57 | 195.30 | 189.41 | 195.15 | 309,986 | +4.06(+2.12%) |
Jun 06, 2022 | 190.31 | 192.42 | 188.11 | 191.09 | 248,830 | +2.86(+1.52%) |
Jun 03, 2022 | 189.94 | 191.68 | 187.33 | 188.23 | 221,626 | -3.42(-1.79%) |
Jun 02, 2022 | 192.28 | 194.05 | 189.48 | 191.66 | 260,371 | +1.59(+0.83%) |