Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 178.38 | 181.04 | 177.58 | 179.50 | 245,989 | +0.93(+0.52%) |
Aug 30, 2022 | 181.90 | 182.39 | 177.45 | 178.57 | 282,776 | -2.72(-1.50%) |
Aug 29, 2022 | 178.36 | 182.95 | 176.51 | 181.29 | 357,477 | +1.29(+0.72%) |
Aug 26, 2022 | 182.80 | 182.88 | 179.94 | 180.00 | 209,348 | -2.87(-1.57%) |
Aug 25, 2022 | 181.76 | 184.04 | 181.23 | 182.87 | 190,860 | +2.33(+1.29%) |
Aug 24, 2022 | 180.42 | 182.01 | 180.42 | 180.54 | 221,708 | -1.08(-0.59%) |
Aug 23, 2022 | 181.96 | 182.84 | 181.42 | 181.62 | 274,909 | -0.46(-0.25%) |
Aug 22, 2022 | 184.33 | 185.07 | 181.78 | 182.08 | 243,633 | -3.67(-1.97%) |
Aug 19, 2022 | 185.82 | 187.50 | 185.03 | 185.75 | 226,281 | -2.21(-1.18%) |
Aug 18, 2022 | 188.77 | 188.99 | 186.60 | 187.96 | 219,918 | -0.04(-0.02%) |
Aug 17, 2022 | 187.88 | 189.45 | 186.71 | 188.00 | 304,802 | -1.67(-0.88%) |
Aug 16, 2022 | 187.65 | 191.15 | 186.77 | 189.67 | 327,055 | +2.72(+1.46%) |
Aug 15, 2022 | 188.58 | 188.58 | 184.18 | 186.95 | 537,305 | -2.39(-1.26%) |
Aug 12, 2022 | 189.51 | 190.65 | 188.73 | 189.34 | 331,539 | -0.17(-0.09%) |
Aug 11, 2022 | 186.92 | 191.98 | 185.81 | 189.51 | 446,729 | +3.74(+2.01%) |
Aug 10, 2022 | 184.13 | 187.63 | 184.10 | 185.77 | 225,218 | +2.49(+1.36%) |
Aug 09, 2022 | 182.31 | 183.96 | 180.72 | 183.28 | 290,363 | +0.38(+0.21%) |
Aug 08, 2022 | 181.82 | 183.49 | 181.19 | 182.90 | 282,526 | +1.69(+0.93%) |
Aug 05, 2022 | 180.24 | 182.17 | 178.96 | 181.21 | 371,876 | -1.12(-0.61%) |
Aug 04, 2022 | 179.31 | 184.19 | 177.02 | 182.33 | 387,839 | +4.47(+2.52%) |
Aug 03, 2022 | 175.93 | 179.15 | 175.58 | 177.86 | 452,041 | +2.76(+1.58%) |
Aug 02, 2022 | 176.04 | 176.27 | 173.90 | 175.09 | 207,408 | -1.00(-0.57%) |
Aug 01, 2022 | 175.92 | 176.97 | 173.26 | 176.09 | 289,697 | +0.17(+0.10%) |
Jul 29, 2022 | 180.06 | 180.29 | 175.11 | 175.92 | 419,443 | -4.12(-2.29%) |
Jul 28, 2022 | 174.30 | 181.12 | 173.05 | 180.04 | 353,036 | +7.02(+4.06%) |
Jul 27, 2022 | 169.81 | 173.91 | 169.52 | 173.02 | 213,962 | +2.92(+1.72%) |
Jul 26, 2022 | 170.66 | 172.21 | 169.83 | 170.09 | 149,395 | -2.00(-1.16%) |
Jul 25, 2022 | 171.06 | 172.91 | 170.50 | 172.09 | 209,835 | +1.50(+0.88%) |
Jul 22, 2022 | 170.93 | 172.62 | 169.12 | 170.59 | 238,720 | -0.22(-0.13%) |
Jul 21, 2022 | 168.18 | 170.81 | 167.50 | 170.81 | 254,745 | +2.24(+1.33%) |
Jul 20, 2022 | 165.18 | 169.32 | 163.27 | 168.56 | 329,136 | +4.40(+2.68%) |
Jul 19, 2022 | 160.78 | 166.80 | 160.78 | 164.16 | 394,271 | +5.00(+3.14%) |
Jul 18, 2022 | 159.05 | 160.87 | 158.76 | 159.17 | 279,090 | +0.49(+0.31%) |
Jul 15, 2022 | 154.94 | 158.93 | 154.94 | 158.68 | 265,885 | +5.64(+3.69%) |
Jul 14, 2022 | 154.01 | 155.27 | 152.68 | 153.04 | 297,149 | -3.35(-2.14%) |
Jul 13, 2022 | 156.15 | 157.72 | 153.83 | 156.40 | 309,563 | -0.42(-0.27%) |
Jul 12, 2022 | 154.15 | 158.99 | 154.15 | 156.81 | 278,958 | +1.77(+1.14%) |
Jul 11, 2022 | 155.61 | 157.41 | 153.92 | 155.04 | 263,286 | -0.91(-0.58%) |
Jul 08, 2022 | 156.81 | 157.89 | 154.42 | 155.95 | 264,296 | -0.70(-0.45%) |
Jul 07, 2022 | 154.05 | 157.80 | 154.05 | 156.65 | 428,283 | +4.16(+2.73%) |
Jul 06, 2022 | 154.10 | 154.81 | 149.42 | 152.48 | 301,987 | -1.22(-0.80%) |
Jul 05, 2022 | 154.43 | 154.43 | 150.08 | 153.71 | 421,865 | -3.69(-2.34%) |
Jul 01, 2022 | 150.91 | 158.52 | 150.91 | 157.39 | 402,076 | +5.28(+3.47%) |
Jun 30, 2022 | 152.44 | 155.71 | 150.73 | 152.12 | 418,171 | -1.36(-0.89%) |
Jun 29, 2022 | 155.61 | 156.05 | 151.31 | 153.48 | 263,083 | -1.85(-1.19%) |
Jun 28, 2022 | 157.08 | 159.68 | 155.26 | 155.33 | 420,616 | -0.62(-0.40%) |
Jun 27, 2022 | 154.53 | 156.77 | 153.13 | 155.95 | 299,710 | +2.46(+1.60%) |
Jun 24, 2022 | 151.29 | 155.41 | 151.29 | 153.49 | 449,941 | +3.66(+2.44%) |
Jun 23, 2022 | 149.29 | 151.24 | 148.44 | 149.83 | 375,939 | +0.54(+0.36%) |
Jun 22, 2022 | 147.62 | 150.99 | 146.68 | 149.29 | 359,333 | -0.23(-0.16%) |
Jun 21, 2022 | 151.30 | 153.13 | 149.43 | 149.52 | 447,163 | -0.23(-0.16%) |
Jun 17, 2022 | 150.44 | 152.21 | 148.35 | 149.75 | 433,638 | +0.61(+0.41%) |
Jun 16, 2022 | 152.27 | 152.27 | 147.52 | 149.15 | 413,638 | -6.62(-4.25%) |
Jun 15, 2022 | 154.28 | 157.81 | 154.10 | 155.77 | 296,361 | +1.49(+0.97%) |
Jun 14, 2022 | 150.93 | 154.97 | 148.49 | 154.28 | 337,127 | +4.61(+3.08%) |
Jun 13, 2022 | 152.48 | 152.66 | 147.68 | 149.66 | 334,954 | -6.57(-4.20%) |
Jun 10, 2022 | 157.80 | 158.87 | 155.20 | 156.23 | 265,231 | -4.01(-2.50%) |
Jun 09, 2022 | 161.53 | 162.41 | 159.60 | 160.23 | 167,106 | -1.02(-0.63%) |
Jun 08, 2022 | 163.56 | 165.37 | 160.91 | 161.25 | 178,223 | -3.58(-2.17%) |
Jun 07, 2022 | 161.93 | 165.19 | 160.34 | 164.83 | 214,327 | +1.39(+0.85%) |
Jun 06, 2022 | 164.63 | 165.09 | 162.34 | 163.44 | 296,859 | -0.76(-0.46%) |
Jun 03, 2022 | 164.27 | 165.30 | 163.03 | 164.19 | 364,139 | -0.25(-0.15%) |
Jun 02, 2022 | 163.03 | 164.74 | 161.59 | 164.44 | 479,103 | +0.63(+0.38%) |