Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 165.81 | 165.81 | 162.84 | 164.41 | 745,885 | -0.28(-0.17%) |
Aug 30, 2022 | 167.75 | 168.35 | 162.64 | 164.69 | 586,107 | -2.44(-1.46%) |
Aug 29, 2022 | 165.30 | 169.44 | 165.30 | 167.13 | 505,042 | +0.13(+0.08%) |
Aug 26, 2022 | 172.64 | 172.64 | 166.40 | 167.00 | 586,354 | -5.70(-3.30%) |
Aug 25, 2022 | 170.24 | 172.78 | 169.83 | 172.70 | 475,654 | +3.69(+2.19%) |
Aug 24, 2022 | 168.96 | 170.24 | 167.79 | 169.00 | 731,310 | -0.01(-0.01%) |
Aug 23, 2022 | 169.85 | 171.33 | 168.62 | 169.01 | 459,313 | -1.01(-0.59%) |
Aug 22, 2022 | 170.50 | 172.16 | 169.87 | 170.02 | 691,036 | -3.45(-1.99%) |
Aug 19, 2022 | 175.62 | 175.62 | 172.89 | 173.47 | 541,556 | -2.10(-1.20%) |
Aug 18, 2022 | 175.88 | 176.81 | 174.25 | 175.57 | 418,372 | -0.41(-0.24%) |
Aug 17, 2022 | 174.06 | 176.55 | 173.64 | 175.98 | 679,739 | -0.18(-0.10%) |
Aug 16, 2022 | 174.25 | 177.50 | 174.25 | 176.16 | 510,687 | +0.87(+0.50%) |
Aug 15, 2022 | 174.55 | 176.76 | 173.62 | 175.29 | 504,854 | -0.31(-0.18%) |
Aug 12, 2022 | 173.92 | 175.67 | 173.07 | 175.61 | 581,151 | +2.58(+1.49%) |
Aug 11, 2022 | 173.84 | 175.07 | 172.85 | 173.03 | 628,721 | +1.07(+0.62%) |
Aug 10, 2022 | 171.64 | 173.26 | 171.03 | 171.95 | 546,883 | +3.96(+2.36%) |
Aug 09, 2022 | 169.21 | 169.79 | 167.19 | 167.99 | 715,778 | -1.65(-0.97%) |
Aug 08, 2022 | 170.56 | 172.21 | 167.55 | 169.64 | 815,500 | +0.15(+0.09%) |
Aug 05, 2022 | 165.94 | 170.33 | 164.76 | 169.49 | 1,136,796 | +1.58(+0.94%) |
Aug 04, 2022 | 161.99 | 171.65 | 161.12 | 167.91 | 1,448,838 | +4.11(+2.51%) |
Aug 03, 2022 | 162.84 | 164.48 | 161.86 | 163.81 | 855,732 | +2.24(+1.38%) |
Aug 02, 2022 | 161.23 | 163.61 | 160.35 | 161.57 | 552,641 | -0.87(-0.53%) |
Aug 01, 2022 | 161.60 | 163.92 | 160.94 | 162.44 | 686,640 | -0.46(-0.28%) |
Jul 29, 2022 | 161.26 | 163.54 | 160.92 | 162.90 | 704,290 | +2.38(+1.49%) |
Jul 28, 2022 | 159.00 | 161.00 | 156.78 | 160.51 | 587,075 | +2.28(+1.44%) |
Jul 27, 2022 | 154.89 | 158.67 | 153.46 | 158.24 | 741,639 | +4.33(+2.81%) |
Jul 26, 2022 | 153.22 | 154.69 | 152.41 | 153.91 | 405,240 | -0.19(-0.12%) |
Jul 25, 2022 | 154.02 | 154.49 | 152.58 | 154.10 | 599,847 | +0.74(+0.48%) |
Jul 22, 2022 | 154.85 | 155.50 | 151.86 | 153.36 | 487,546 | -0.80(-0.52%) |
Jul 21, 2022 | 151.60 | 154.35 | 150.89 | 154.16 | 601,178 | +1.85(+1.22%) |
Jul 20, 2022 | 149.29 | 152.50 | 149.29 | 152.31 | 641,952 | +1.98(+1.32%) |
Jul 19, 2022 | 148.40 | 150.60 | 147.37 | 150.33 | 420,409 | +4.11(+2.81%) |
Jul 18, 2022 | 147.28 | 148.31 | 145.63 | 146.22 | 412,099 | -0.31(-0.21%) |
Jul 15, 2022 | 147.42 | 147.42 | 145.13 | 146.53 | 436,236 | +1.43(+0.98%) |
Jul 14, 2022 | 142.13 | 145.68 | 140.43 | 145.10 | 590,321 | +0.97(+0.67%) |
Jul 13, 2022 | 143.24 | 145.52 | 141.87 | 144.14 | 536,555 | -2.17(-1.48%) |
Jul 12, 2022 | 145.38 | 148.29 | 145.38 | 146.31 | 687,736 | +0.40(+0.28%) |
Jul 11, 2022 | 142.67 | 146.10 | 142.31 | 145.90 | 587,183 | +1.65(+1.14%) |
Jul 08, 2022 | 145.61 | 145.61 | 142.95 | 144.26 | 576,977 | -0.86(-0.59%) |
Jul 07, 2022 | 144.91 | 146.16 | 144.04 | 145.11 | 707,625 | +1.61(+1.12%) |
Jul 06, 2022 | 142.32 | 144.02 | 140.99 | 143.51 | 1,102,310 | +1.01(+0.71%) |
Jul 05, 2022 | 136.97 | 142.57 | 135.52 | 142.50 | 968,259 | +2.13(+1.52%) |
Jul 01, 2022 | 139.63 | 142.04 | 138.21 | 140.37 | 967,764 | +0.36(+0.26%) |
Jun 30, 2022 | 139.63 | 141.49 | 137.04 | 140.01 | 874,230 | -1.16(-0.82%) |
Jun 29, 2022 | 141.82 | 141.82 | 137.45 | 141.17 | 854,390 | -0.09(-0.06%) |
Jun 28, 2022 | 144.40 | 145.78 | 141.12 | 141.26 | 509,573 | -2.55(-1.77%) |
Jun 27, 2022 | 144.51 | 144.51 | 141.26 | 143.81 | 733,263 | +0.14(+0.10%) |
Jun 24, 2022 | 140.62 | 144.14 | 140.09 | 143.68 | 2,507,197 | +4.31(+3.09%) |
Jun 23, 2022 | 141.35 | 142.40 | 139.10 | 139.37 | 917,704 | -2.34(-1.65%) |
Jun 22, 2022 | 140.34 | 142.75 | 139.24 | 141.71 | 764,383 | -0.83(-0.58%) |
Jun 21, 2022 | 143.61 | 144.36 | 141.21 | 142.54 | 912,342 | +0.02(+0.01%) |
Jun 17, 2022 | 143.36 | 145.99 | 141.13 | 142.52 | 1,179,764 | -0.28(-0.19%) |
Jun 16, 2022 | 145.80 | 146.65 | 141.97 | 142.80 | 804,353 | -6.42(-4.30%) |
Jun 15, 2022 | 150.57 | 151.90 | 146.80 | 149.22 | 769,443 | +0.40(+0.27%) |
Jun 14, 2022 | 150.66 | 150.94 | 148.13 | 148.82 | 1,019,557 | -1.90(-1.26%) |
Jun 13, 2022 | 149.75 | 152.83 | 149.18 | 150.72 | 1,027,587 | -3.33(-2.16%) |
Jun 10, 2022 | 154.69 | 155.87 | 152.60 | 154.05 | 673,493 | -4.66(-2.94%) |
Jun 09, 2022 | 159.69 | 162.08 | 158.67 | 158.71 | 530,152 | -1.90(-1.18%) |
Jun 08, 2022 | 164.91 | 165.55 | 160.34 | 160.61 | 414,548 | -6.17(-3.70%) |
Jun 07, 2022 | 162.56 | 167.29 | 162.00 | 166.78 | 450,316 | +2.50(+1.52%) |
Jun 06, 2022 | 164.71 | 165.33 | 163.46 | 164.28 | 492,634 | +0.78(+0.48%) |
Jun 03, 2022 | 164.85 | 165.40 | 162.36 | 163.50 | 624,042 | -2.50(-1.51%) |
Jun 02, 2022 | 163.52 | 166.20 | 161.56 | 166.00 | 558,524 | +3.88(+2.39%) |