Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 188.16 | 189.06 | 184.93 | 186.31 | 648,861 | -1.03(-0.55%) |
Aug 30, 2022 | 190.54 | 191.33 | 186.30 | 187.34 | 522,776 | -2.26(-1.19%) |
Aug 29, 2022 | 193.23 | 194.22 | 189.56 | 189.60 | 483,888 | -4.98(-2.56%) |
Aug 26, 2022 | 204.60 | 205.40 | 194.52 | 194.58 | 572,864 | -10.45(-5.10%) |
Aug 25, 2022 | 204.50 | 205.24 | 202.32 | 205.03 | 455,514 | +1.83(+0.90%) |
Aug 24, 2022 | 201.18 | 203.99 | 200.00 | 203.21 | 369,878 | +1.33(+0.66%) |
Aug 23, 2022 | 204.38 | 205.06 | 201.80 | 201.88 | 453,203 | -3.16(-1.54%) |
Aug 22, 2022 | 203.72 | 205.72 | 202.40 | 205.03 | 653,365 | -0.96(-0.46%) |
Aug 19, 2022 | 208.82 | 208.89 | 204.69 | 205.99 | 706,867 | -4.04(-1.92%) |
Aug 18, 2022 | 211.72 | 211.88 | 209.84 | 210.03 | 334,135 | -1.22(-0.58%) |
Aug 17, 2022 | 210.99 | 212.25 | 209.17 | 211.25 | 626,930 | -1.94(-0.91%) |
Aug 16, 2022 | 214.22 | 215.65 | 212.24 | 213.20 | 594,536 | -4.19(-1.93%) |
Aug 15, 2022 | 216.94 | 220.15 | 216.77 | 217.39 | 356,532 | -2.06(-0.94%) |
Aug 12, 2022 | 215.78 | 219.59 | 215.78 | 219.46 | 605,065 | +3.98(+1.85%) |
Aug 11, 2022 | 217.93 | 217.93 | 213.96 | 215.48 | 588,832 | -1.24(-0.57%) |
Aug 10, 2022 | 214.04 | 217.66 | 214.02 | 216.72 | 621,797 | +7.16(+3.41%) |
Aug 09, 2022 | 210.35 | 210.35 | 207.29 | 209.57 | 450,799 | -0.78(-0.37%) |
Aug 08, 2022 | 211.15 | 212.53 | 208.49 | 210.34 | 361,609 | +0.64(+0.31%) |
Aug 05, 2022 | 208.10 | 209.99 | 207.04 | 209.70 | 718,034 | -1.32(-0.63%) |
Aug 04, 2022 | 210.46 | 211.87 | 207.89 | 211.03 | 613,689 | +0.77(+0.37%) |
Aug 03, 2022 | 204.91 | 210.50 | 204.91 | 210.26 | 544,951 | +6.61(+3.25%) |
Aug 02, 2022 | 206.43 | 208.07 | 203.40 | 203.64 | 989,118 | -4.41(-2.12%) |
Aug 01, 2022 | 204.44 | 208.81 | 203.39 | 208.06 | 786,705 | +1.84(+0.89%) |
Jul 29, 2022 | 204.58 | 206.78 | 202.42 | 206.21 | 625,664 | +1.39(+0.68%) |
Jul 28, 2022 | 196.83 | 205.63 | 196.26 | 204.82 | 857,296 | +8.99(+4.59%) |
Jul 27, 2022 | 192.58 | 196.70 | 189.42 | 195.83 | 735,246 | +5.12(+2.69%) |
Jul 26, 2022 | 193.46 | 194.42 | 189.67 | 190.70 | 654,705 | -4.90(-2.50%) |
Jul 25, 2022 | 197.81 | 200.06 | 194.46 | 195.60 | 764,556 | -2.66(-1.34%) |
Jul 22, 2022 | 198.44 | 199.50 | 195.92 | 198.25 | 583,922 | +0.29(+0.14%) |
Jul 21, 2022 | 199.39 | 201.25 | 192.30 | 197.97 | 1,238,852 | -4.55(-2.25%) |
Jul 20, 2022 | 198.65 | 203.18 | 197.81 | 202.52 | 1,162,797 | +4.12(+2.07%) |
Jul 19, 2022 | 191.36 | 198.56 | 190.43 | 198.40 | 716,896 | +9.21(+4.87%) |
Jul 18, 2022 | 191.03 | 191.99 | 188.26 | 189.19 | 462,030 | -0.74(-0.39%) |
Jul 15, 2022 | 189.14 | 190.68 | 187.49 | 189.93 | 465,709 | +2.96(+1.58%) |
Jul 14, 2022 | 179.52 | 187.50 | 179.09 | 186.97 | 645,925 | +4.73(+2.59%) |
Jul 13, 2022 | 180.87 | 184.15 | 178.69 | 182.24 | 393,349 | -2.52(-1.36%) |
Jul 12, 2022 | 187.27 | 189.31 | 183.93 | 184.76 | 748,472 | -2.48(-1.32%) |
Jul 11, 2022 | 187.36 | 187.98 | 185.97 | 187.24 | 333,518 | -0.75(-0.40%) |
Jul 08, 2022 | 187.55 | 189.14 | 185.44 | 187.99 | 406,185 | -0.53(-0.28%) |
Jul 07, 2022 | 186.38 | 188.77 | 185.77 | 188.52 | 739,768 | +2.05(+1.10%) |
Jul 06, 2022 | 185.06 | 187.01 | 183.39 | 186.47 | 619,351 | +2.86(+1.56%) |
Jul 05, 2022 | 181.53 | 184.34 | 179.15 | 183.61 | 657,334 | -0.53(-0.29%) |
Jul 01, 2022 | 180.80 | 185.06 | 179.94 | 184.14 | 704,668 | +3.72(+2.06%) |
Jun 30, 2022 | 175.93 | 181.40 | 174.10 | 180.42 | 1,626,827 | +2.58(+1.45%) |
Jun 29, 2022 | 177.61 | 178.71 | 174.40 | 177.84 | 609,670 | +0.69(+0.39%) |
Jun 28, 2022 | 182.37 | 184.25 | 176.52 | 177.15 | 669,314 | -5.40(-2.96%) |
Jun 27, 2022 | 182.71 | 184.41 | 180.99 | 182.55 | 520,245 | +0.11(+0.06%) |
Jun 24, 2022 | 181.85 | 184.13 | 181.32 | 182.44 | 818,834 | +2.46(+1.37%) |
Jun 23, 2022 | 180.22 | 180.81 | 176.96 | 179.98 | 888,067 | +1.55(+0.87%) |
Jun 22, 2022 | 172.34 | 178.91 | 170.55 | 178.43 | 1,086,025 | +5.38(+3.11%) |
Jun 21, 2022 | 173.55 | 175.66 | 172.63 | 173.05 | 1,054,520 | +2.17(+1.27%) |
Jun 17, 2022 | 168.14 | 172.17 | 168.02 | 170.88 | 1,520,420 | +2.73(+1.63%) |
Jun 16, 2022 | 171.39 | 172.37 | 167.06 | 168.15 | 1,108,021 | -7.89(-4.48%) |
Jun 15, 2022 | 172.39 | 178.06 | 171.53 | 176.03 | 680,757 | +6.24(+3.67%) |
Jun 14, 2022 | 177.03 | 177.70 | 169.70 | 169.80 | 1,014,416 | -7.47(-4.22%) |
Jun 13, 2022 | 178.31 | 178.95 | 173.93 | 177.27 | 924,767 | -3.71(-2.05%) |
Jun 10, 2022 | 186.48 | 186.48 | 180.92 | 180.98 | 780,766 | -8.51(-4.49%) |
Jun 09, 2022 | 193.11 | 193.22 | 189.03 | 189.49 | 902,274 | -4.16(-2.15%) |
Jun 08, 2022 | 196.66 | 196.66 | 192.94 | 193.64 | 641,892 | -4.30(-2.17%) |
Jun 07, 2022 | 194.67 | 198.45 | 194.67 | 197.95 | 442,939 | +1.06(+0.54%) |
Jun 06, 2022 | 199.81 | 199.81 | 196.20 | 196.89 | 337,018 | -1.08(-0.54%) |
Jun 03, 2022 | 197.96 | 198.56 | 196.69 | 197.97 | 621,786 | -3.05(-1.52%) |
Jun 02, 2022 | 196.99 | 201.65 | 196.46 | 201.02 | 532,150 | +5.00(+2.55%) |