Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 238.23 | 238.94 | 235.75 | 236.05 | 864,912 | -1.73(-0.73%) |
Aug 30, 2022 | 241.81 | 241.99 | 236.82 | 237.78 | 1,097,918 | -3.28(-1.36%) |
Aug 29, 2022 | 240.54 | 243.16 | 240.03 | 241.06 | 811,196 | -1.59(-0.66%) |
Aug 26, 2022 | 250.40 | 250.43 | 242.65 | 242.66 | 871,636 | -7.50(-3.00%) |
Aug 25, 2022 | 247.00 | 250.20 | 246.72 | 250.16 | 728,773 | +4.14(+1.68%) |
Aug 24, 2022 | 244.69 | 246.81 | 244.07 | 246.02 | 633,377 | +1.16(+0.47%) |
Aug 23, 2022 | 245.15 | 247.47 | 244.35 | 244.86 | 987,460 | -0.03(-0.01%) |
Aug 22, 2022 | 246.96 | 247.03 | 244.36 | 244.89 | 856,038 | -5.34(-2.14%) |
Aug 19, 2022 | 252.38 | 252.66 | 249.49 | 250.23 | 642,967 | -4.18(-1.64%) |
Aug 18, 2022 | 253.01 | 254.71 | 252.50 | 254.41 | 760,814 | +2.10(+0.83%) |
Aug 17, 2022 | 253.26 | 253.92 | 250.74 | 252.31 | 1,204,002 | -3.46(-1.35%) |
Aug 16, 2022 | 253.56 | 256.87 | 253.56 | 255.77 | 944,840 | +1.64(+0.65%) |
Aug 15, 2022 | 251.93 | 254.55 | 251.59 | 254.13 | 1,134,204 | +0.32(+0.13%) |
Aug 12, 2022 | 251.02 | 253.81 | 250.21 | 253.81 | 812,601 | +3.91(+1.57%) |
Aug 11, 2022 | 250.52 | 253.23 | 249.65 | 249.89 | 1,015,599 | +1.48(+0.59%) |
Aug 10, 2022 | 246.43 | 248.81 | 246.33 | 248.42 | 832,866 | +5.99(+2.47%) |
Aug 09, 2022 | 243.84 | 244.20 | 241.59 | 242.42 | 744,749 | -2.10(-0.86%) |
Aug 08, 2022 | 244.27 | 246.91 | 244.01 | 244.52 | 712,179 | +1.59(+0.66%) |
Aug 05, 2022 | 239.29 | 243.37 | 239.15 | 242.93 | 823,439 | +1.39(+0.58%) |
Aug 04, 2022 | 243.26 | 243.40 | 241.44 | 241.54 | 638,578 | -1.84(-0.75%) |
Aug 03, 2022 | 242.66 | 244.14 | 241.23 | 243.38 | 1,199,563 | +2.06(+0.85%) |
Aug 02, 2022 | 242.71 | 243.97 | 240.58 | 241.32 | 1,041,160 | -2.40(-0.98%) |
Aug 01, 2022 | 242.44 | 244.73 | 240.83 | 243.72 | 1,517,558 | -0.06(-0.02%) |
Jul 29, 2022 | 241.05 | 244.50 | 240.30 | 243.77 | 1,434,335 | +3.28(+1.37%) |
Jul 28, 2022 | 238.07 | 240.70 | 235.43 | 240.49 | 891,886 | +3.69(+1.56%) |
Jul 27, 2022 | 233.61 | 237.72 | 233.05 | 236.80 | 938,598 | +4.34(+1.87%) |
Jul 26, 2022 | 233.02 | 233.57 | 231.57 | 232.46 | 890,305 | -1.26(-0.54%) |
Jul 25, 2022 | 233.06 | 234.01 | 231.34 | 233.72 | 2,264,104 | +1.39(+0.60%) |
Jul 22, 2022 | 235.15 | 235.93 | 230.81 | 232.33 | 855,890 | -2.08(-0.89%) |
Jul 21, 2022 | 231.82 | 234.41 | 230.41 | 234.41 | 1,048,304 | +1.85(+0.79%) |
Jul 20, 2022 | 230.04 | 233.05 | 229.17 | 232.56 | 1,246,169 | +2.45(+1.06%) |
Jul 19, 2022 | 225.55 | 230.34 | 225.18 | 230.12 | 1,050,672 | +7.30(+3.27%) |
Jul 18, 2022 | 225.57 | 226.58 | 222.29 | 222.82 | 875,597 | -0.50(-0.22%) |
Jul 15, 2022 | 221.65 | 223.38 | 219.22 | 223.31 | 1,655,358 | +4.22(+1.92%) |
Jul 14, 2022 | 217.80 | 219.45 | 215.99 | 219.10 | 1,177,567 | -2.18(-0.98%) |
Jul 13, 2022 | 219.15 | 222.45 | 218.09 | 221.28 | 1,326,785 | -0.56(-0.25%) |
Jul 12, 2022 | 221.57 | 224.65 | 220.78 | 221.84 | 1,041,710 | -0.48(-0.21%) |
Jul 11, 2022 | 223.57 | 224.39 | 221.94 | 222.31 | 975,682 | -2.55(-1.13%) |
Jul 08, 2022 | 225.16 | 226.61 | 223.15 | 224.86 | 1,020,128 | -0.75(-0.33%) |
Jul 07, 2022 | 222.59 | 226.08 | 222.46 | 225.61 | 1,214,050 | +4.71(+2.13%) |
Jul 06, 2022 | 221.96 | 223.33 | 218.42 | 220.90 | 1,165,266 | -1.32(-0.59%) |
Jul 05, 2022 | 219.17 | 222.28 | 215.81 | 222.22 | 1,846,771 | -0.30(-0.14%) |
Jul 01, 2022 | 219.26 | 222.77 | 217.66 | 222.52 | 1,187,108 | +2.74(+1.25%) |
Jun 30, 2022 | 218.92 | 222.31 | 216.80 | 219.78 | 3,421,171 | -2.06(-0.93%) |
Jun 29, 2022 | 223.77 | 223.82 | 220.15 | 221.84 | 1,357,223 | -1.75(-0.78%) |
Jun 28, 2022 | 228.21 | 230.06 | 223.55 | 223.59 | 1,136,518 | -3.33(-1.47%) |
Jun 27, 2022 | 226.89 | 228.31 | 224.87 | 226.92 | 1,749,200 | +0.87(+0.39%) |
Jun 24, 2022 | 220.38 | 226.10 | 219.91 | 226.04 | 1,339,926 | +7.69(+3.52%) |
Jun 23, 2022 | 217.69 | 218.71 | 215.13 | 218.35 | 1,616,823 | +1.36(+0.63%) |
Jun 22, 2022 | 214.74 | 218.54 | 214.27 | 216.99 | 1,544,381 | -0.79(-0.36%) |
Jun 21, 2022 | 218.24 | 219.70 | 216.50 | 217.78 | 1,493,101 | +2.92(+1.36%) |
Jun 17, 2022 | 213.91 | 216.92 | 212.49 | 214.85 | 2,124,970 | +2.03(+0.95%) |
Jun 16, 2022 | 218.76 | 219.05 | 211.78 | 212.82 | 3,279,493 | -10.91(-4.88%) |
Jun 15, 2022 | 223.12 | 226.54 | 220.04 | 223.73 | 2,167,550 | +2.60(+1.18%) |
Jun 14, 2022 | 222.72 | 223.51 | 218.92 | 221.13 | 3,387,135 | -0.82(-0.37%) |
Jun 13, 2022 | 226.65 | 227.49 | 221.01 | 221.94 | 2,112,404 | -10.56(-4.54%) |
Jun 10, 2022 | 235.04 | 235.99 | 232.12 | 232.50 | 1,372,262 | -6.31(-2.64%) |
Jun 09, 2022 | 242.86 | 243.30 | 238.80 | 238.82 | 973,002 | -5.04(-2.07%) |
Jun 08, 2022 | 247.19 | 247.42 | 243.13 | 243.86 | 1,133,912 | -4.60(-1.85%) |
Jun 07, 2022 | 243.41 | 248.47 | 242.76 | 248.46 | 1,127,500 | +3.18(+1.29%) |
Jun 06, 2022 | 246.15 | 246.73 | 244.48 | 245.29 | 1,100,226 | +1.42(+0.58%) |
Jun 03, 2022 | 244.70 | 245.02 | 243.02 | 243.86 | 1,078,091 | -2.82(-1.14%) |
Jun 02, 2022 | 241.79 | 246.73 | 241.07 | 246.68 | 1,229,293 | +5.50(+2.28%) |