Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 172.51 | 172.51 | 170.64 | 170.80 | 3,070 | -0.91(-0.53%) |
Aug 30, 2022 | 173.74 | 173.74 | 171.61 | 171.70 | 9,388 | -1.44(-0.83%) |
Aug 29, 2022 | 174.64 | 175.36 | 173.15 | 173.15 | 56,054 | -3.35(-1.90%) |
Aug 26, 2022 | 180.38 | 180.38 | 176.41 | 176.49 | 2,985 | -4.23(-2.34%) |
Aug 25, 2022 | 179.73 | 180.72 | 179.04 | 180.72 | 16,110 | +1.19(+0.66%) |
Aug 24, 2022 | 179.13 | 180.23 | 179.03 | 179.53 | 9,206 | +0.07(+0.04%) |
Aug 23, 2022 | 180.48 | 180.48 | 178.98 | 179.46 | 22,494 | -1.73(-0.95%) |
Aug 22, 2022 | 181.86 | 182.15 | 180.97 | 181.19 | 3,785 | -1.87(-1.02%) |
Aug 19, 2022 | 181.22 | 183.77 | 181.22 | 183.06 | 8,237 | +1.31(+0.72%) |
Aug 18, 2022 | 183.16 | 183.16 | 180.88 | 181.75 | 5,073 | -1.20(-0.66%) |
Aug 17, 2022 | 182.92 | 184.00 | 182.63 | 182.95 | 4,403 | -1.12(-0.61%) |
Aug 16, 2022 | 183.52 | 184.64 | 183.45 | 184.07 | 4,450 | -0.36(-0.19%) |
Aug 15, 2022 | 184.00 | 184.46 | 183.56 | 184.43 | 8,689 | -0.34(-0.18%) |
Aug 12, 2022 | 182.90 | 184.90 | 182.90 | 184.76 | 3,559 | +2.13(+1.17%) |
Aug 11, 2022 | 183.81 | 185.46 | 182.57 | 182.63 | 7,796 | -2.91(-1.57%) |
Aug 10, 2022 | 184.96 | 185.54 | 184.62 | 185.54 | 5,669 | +2.07(+1.13%) |
Aug 09, 2022 | 183.73 | 183.87 | 183.17 | 183.47 | 14,245 | -0.59(-0.32%) |
Aug 08, 2022 | 183.54 | 184.88 | 183.27 | 184.07 | 3,093 | +0.81(+0.44%) |
Aug 05, 2022 | 181.32 | 183.36 | 181.32 | 183.25 | 7,483 | +0.52(+0.29%) |
Aug 04, 2022 | 184.07 | 184.07 | 182.56 | 182.73 | 20,986 | -0.32(-0.17%) |
Aug 03, 2022 | 182.84 | 183.05 | 182.30 | 183.05 | 21,790 | +0.71(+0.39%) |
Aug 02, 2022 | 182.90 | 185.09 | 182.23 | 182.34 | 19,832 | -0.59(-0.32%) |
Aug 01, 2022 | 184.36 | 185.15 | 182.93 | 182.93 | 24,701 | -1.82(-0.99%) |
Jul 29, 2022 | 185.17 | 185.17 | 183.67 | 184.75 | 7,245 | -0.81(-0.43%) |
Jul 28, 2022 | 185.65 | 187.47 | 182.30 | 185.56 | 8,576 | -0.52(-0.28%) |
Jul 27, 2022 | 184.89 | 186.47 | 184.43 | 186.08 | 4,711 | +0.55(+0.30%) |
Jul 26, 2022 | 184.01 | 185.80 | 184.01 | 185.53 | 9,895 | +1.27(+0.69%) |
Jul 25, 2022 | 183.59 | 184.44 | 183.47 | 184.26 | 70,727 | +0.42(+0.23%) |
Jul 22, 2022 | 184.39 | 184.71 | 183.39 | 183.84 | 4,350 | -0.73(-0.39%) |
Jul 21, 2022 | 182.49 | 184.57 | 182.49 | 184.57 | 3,955 | +1.33(+0.72%) |
Jul 20, 2022 | 184.78 | 184.78 | 182.69 | 183.24 | 15,102 | -1.32(-0.72%) |
Jul 19, 2022 | 184.43 | 185.56 | 184.43 | 184.57 | 26,394 | +1.58(+0.86%) |
Jul 18, 2022 | 187.58 | 187.58 | 182.98 | 182.98 | 2,942 | -3.30(-1.77%) |
Jul 15, 2022 | 185.78 | 186.47 | 185.38 | 186.28 | 8,604 | +2.18(+1.18%) |
Jul 14, 2022 | 182.32 | 184.35 | 182.22 | 184.11 | 8,111 | -0.49(-0.27%) |
Jul 13, 2022 | 184.67 | 185.47 | 184.27 | 184.60 | 7,923 | -1.40(-0.75%) |
Jul 12, 2022 | 188.06 | 188.06 | 185.02 | 186.00 | 63,228 | -1.89(-1.01%) |
Jul 11, 2022 | 188.20 | 188.97 | 187.77 | 187.89 | 29,784 | -1.38(-0.73%) |
Jul 08, 2022 | 189.29 | 190.64 | 188.23 | 189.26 | 12,270 | -0.37(-0.19%) |
Jul 07, 2022 | 188.86 | 189.94 | 188.86 | 189.63 | 7,782 | +1.12(+0.60%) |
Jul 06, 2022 | 188.03 | 189.17 | 187.28 | 188.51 | 18,889 | +0.87(+0.47%) |
Jul 05, 2022 | 186.19 | 187.63 | 183.74 | 187.63 | 41,798 | -0.11(-0.06%) |
Jul 01, 2022 | 185.89 | 187.97 | 184.26 | 187.74 | 86,823 | +1.90(+1.02%) |
Jun 30, 2022 | 185.13 | 186.69 | 184.06 | 185.84 | 21,264 | +0.17(+0.09%) |
Jun 29, 2022 | 185.83 | 186.30 | 185.11 | 185.67 | 43,222 | +0.62(+0.34%) |
Jun 28, 2022 | 189.57 | 189.57 | 184.87 | 185.05 | 5,901 | -4.49(-2.37%) |
Jun 27, 2022 | 188.83 | 190.22 | 188.83 | 189.54 | 15,385 | +1.16(+0.62%) |
Jun 24, 2022 | 185.57 | 188.58 | 185.57 | 188.37 | 72,674 | +3.97(+2.15%) |
Jun 23, 2022 | 180.91 | 184.53 | 180.91 | 184.40 | 16,706 | +4.39(+2.44%) |
Jun 22, 2022 | 180.34 | 181.10 | 180.01 | 180.01 | 13,095 | +2.30(+1.30%) |
Jun 21, 2022 | 175.19 | 178.57 | 175.19 | 177.71 | 6,535 | +3.84(+2.21%) |
Jun 17, 2022 | 173.83 | 175.24 | 173.70 | 173.88 | 26,285 | +0.83(+0.48%) |
Jun 16, 2022 | 172.10 | 173.06 | 171.99 | 173.05 | 13,114 | -2.80(-1.59%) |
Jun 15, 2022 | 174.75 | 176.89 | 173.85 | 175.85 | 13,675 | +2.37(+1.37%) |
Jun 14, 2022 | 175.16 | 175.16 | 172.60 | 173.48 | 84,104 | -1.29(-0.74%) |
Jun 13, 2022 | 177.13 | 177.27 | 174.65 | 174.77 | 33,165 | -5.59(-3.10%) |
Jun 10, 2022 | 182.72 | 182.72 | 180.11 | 180.35 | 11,540 | -4.18(-2.26%) |
Jun 09, 2022 | 188.06 | 188.32 | 184.53 | 184.53 | 9,617 | -4.25(-2.25%) |
Jun 08, 2022 | 189.04 | 190.60 | 188.32 | 188.78 | 10,952 | -1.45(-0.76%) |
Jun 07, 2022 | 186.30 | 190.23 | 186.30 | 190.23 | 6,011 | +3.17(+1.69%) |
Jun 06, 2022 | 188.12 | 188.53 | 186.96 | 187.06 | 10,012 | -0.33(-0.18%) |
Jun 03, 2022 | 185.73 | 188.04 | 185.73 | 187.39 | 12,771 | +0.11(+0.06%) |
Jun 02, 2022 | 185.93 | 187.28 | 182.93 | 187.28 | 10,957 | +1.00(+0.54%) |