Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 223.06 | 224.47 | 220.74 | 221.62 | 715,902 | -1.26(-0.57%) |
Aug 30, 2022 | 227.40 | 227.40 | 222.73 | 222.88 | 365,949 | -4.00(-1.76%) |
Aug 29, 2022 | 225.43 | 229.01 | 223.84 | 226.89 | 384,620 | -0.45(-0.20%) |
Aug 26, 2022 | 232.91 | 234.33 | 227.22 | 227.34 | 348,041 | -5.18(-2.23%) |
Aug 25, 2022 | 230.32 | 232.55 | 229.55 | 232.52 | 397,043 | +3.30(+1.44%) |
Aug 24, 2022 | 227.17 | 229.73 | 226.93 | 229.22 | 260,288 | +3.06(+1.35%) |
Aug 23, 2022 | 226.04 | 226.59 | 224.52 | 226.16 | 200,872 | +1.10(+0.49%) |
Aug 22, 2022 | 223.34 | 225.44 | 223.19 | 225.06 | 342,352 | -0.48(-0.21%) |
Aug 19, 2022 | 226.40 | 227.66 | 224.34 | 225.54 | 226,378 | -1.23(-0.54%) |
Aug 18, 2022 | 227.04 | 229.40 | 226.35 | 226.77 | 191,032 | +0.58(+0.26%) |
Aug 17, 2022 | 221.85 | 226.78 | 221.71 | 226.19 | 359,088 | +2.52(+1.13%) |
Aug 16, 2022 | 222.02 | 224.68 | 221.49 | 223.67 | 253,954 | +0.94(+0.42%) |
Aug 15, 2022 | 218.89 | 223.61 | 218.89 | 222.73 | 208,721 | +2.01(+0.91%) |
Aug 12, 2022 | 218.00 | 220.92 | 216.96 | 220.72 | 165,827 | +2.99(+1.37%) |
Aug 11, 2022 | 218.38 | 219.78 | 216.81 | 217.73 | 191,907 | +0.31(+0.14%) |
Aug 10, 2022 | 218.26 | 218.83 | 215.02 | 217.43 | 303,598 | +1.47(+0.68%) |
Aug 09, 2022 | 215.44 | 216.90 | 213.80 | 215.96 | 428,040 | +2.30(+1.08%) |
Aug 08, 2022 | 218.26 | 222.19 | 212.27 | 213.66 | 405,827 | -4.30(-1.97%) |
Aug 05, 2022 | 217.96 | 220.28 | 214.56 | 217.96 | 406,635 | -1.18(-0.54%) |
Aug 04, 2022 | 210.69 | 227.40 | 210.63 | 219.14 | 755,066 | +9.69(+4.63%) |
Aug 03, 2022 | 208.16 | 210.40 | 203.38 | 209.45 | 221,435 | +1.17(+0.56%) |
Aug 02, 2022 | 209.97 | 209.97 | 206.51 | 208.28 | 311,523 | -0.16(-0.08%) |
Aug 01, 2022 | 207.91 | 208.95 | 204.53 | 208.44 | 224,571 | +0.77(+0.37%) |
Jul 29, 2022 | 204.50 | 208.12 | 203.79 | 207.68 | 230,689 | +4.18(+2.05%) |
Jul 28, 2022 | 201.82 | 203.60 | 199.07 | 203.50 | 248,415 | +2.02(+1.00%) |
Jul 27, 2022 | 202.08 | 202.81 | 199.45 | 201.48 | 265,073 | -0.16(-0.08%) |
Jul 26, 2022 | 201.68 | 202.99 | 200.79 | 201.64 | 182,430 | -0.04(-0.02%) |
Jul 25, 2022 | 200.37 | 204.38 | 200.35 | 201.68 | 215,640 | +1.77(+0.89%) |
Jul 22, 2022 | 201.48 | 202.59 | 199.24 | 199.91 | 203,710 | -0.02(-0.01%) |
Jul 21, 2022 | 199.10 | 200.37 | 197.68 | 199.93 | 194,927 | -0.14(-0.07%) |
Jul 20, 2022 | 198.73 | 201.11 | 196.66 | 200.07 | 197,488 | +1.70(+0.86%) |
Jul 19, 2022 | 193.26 | 198.58 | 193.21 | 198.37 | 443,768 | +5.07(+2.62%) |
Jul 18, 2022 | 196.59 | 198.61 | 192.67 | 193.30 | 297,435 | -2.68(-1.37%) |
Jul 15, 2022 | 197.70 | 198.52 | 194.79 | 195.98 | 239,204 | +0.46(+0.24%) |
Jul 14, 2022 | 195.72 | 197.36 | 194.36 | 195.52 | 319,003 | -3.92(-1.96%) |
Jul 13, 2022 | 200.66 | 203.99 | 199.16 | 199.44 | 271,272 | -3.78(-1.86%) |
Jul 12, 2022 | 205.91 | 208.06 | 202.58 | 203.22 | 396,791 | -3.49(-1.69%) |
Jul 11, 2022 | 205.52 | 208.40 | 204.02 | 206.71 | 200,070 | +0.14(+0.07%) |
Jul 08, 2022 | 209.11 | 210.11 | 206.21 | 206.56 | 274,897 | -1.56(-0.75%) |
Jul 07, 2022 | 205.96 | 208.95 | 205.89 | 208.13 | 285,345 | +2.93(+1.43%) |
Jul 06, 2022 | 201.12 | 208.03 | 199.85 | 205.19 | 341,362 | +4.20(+2.09%) |
Jul 05, 2022 | 208.29 | 208.79 | 197.34 | 200.99 | 523,938 | -10.63(-5.02%) |
Jul 01, 2022 | 209.06 | 212.70 | 206.17 | 211.62 | 280,623 | +3.01(+1.44%) |
Jun 30, 2022 | 204.84 | 209.37 | 204.84 | 208.61 | 383,058 | +1.85(+0.89%) |
Jun 29, 2022 | 208.79 | 208.86 | 204.19 | 206.77 | 298,767 | -1.24(-0.59%) |
Jun 28, 2022 | 210.19 | 213.35 | 206.65 | 208.00 | 403,010 | -1.14(-0.55%) |
Jun 27, 2022 | 207.29 | 209.52 | 205.54 | 209.14 | 301,779 | +2.90(+1.41%) |
Jun 24, 2022 | 202.91 | 206.44 | 201.00 | 206.24 | 668,613 | +5.11(+2.54%) |
Jun 23, 2022 | 199.91 | 201.98 | 198.10 | 201.12 | 321,527 | +0.53(+0.26%) |
Jun 22, 2022 | 197.04 | 201.73 | 197.04 | 200.60 | 468,041 | +0.09(+0.04%) |
Jun 21, 2022 | 195.16 | 200.88 | 194.77 | 200.51 | 366,085 | +8.35(+4.35%) |
Jun 17, 2022 | 191.70 | 195.16 | 188.79 | 192.16 | 844,196 | -0.40(-0.21%) |
Jun 16, 2022 | 194.66 | 194.95 | 190.55 | 192.56 | 476,847 | -4.42(-2.24%) |
Jun 15, 2022 | 197.17 | 198.41 | 191.55 | 196.98 | 567,941 | +0.82(+0.42%) |
Jun 14, 2022 | 198.59 | 199.11 | 193.69 | 196.15 | 498,655 | -2.41(-1.22%) |
Jun 13, 2022 | 198.96 | 200.59 | 196.23 | 198.57 | 442,423 | -4.46(-2.20%) |
Jun 10, 2022 | 201.49 | 204.64 | 200.76 | 203.03 | 395,069 | -1.92(-0.94%) |
Jun 09, 2022 | 204.70 | 205.93 | 204.00 | 204.96 | 363,387 | -0.24(-0.12%) |
Jun 08, 2022 | 205.44 | 206.50 | 204.11 | 205.19 | 255,027 | -1.81(-0.87%) |
Jun 07, 2022 | 202.68 | 207.28 | 201.90 | 207.00 | 271,722 | +3.48(+1.71%) |
Jun 06, 2022 | 203.97 | 204.31 | 201.69 | 203.53 | 322,799 | -0.32(-0.16%) |
Jun 03, 2022 | 202.32 | 204.29 | 201.46 | 203.84 | 262,338 | +1.00(+0.49%) |
Jun 02, 2022 | 203.06 | 203.33 | 198.72 | 202.85 | 263,521 | +1.28(+0.64%) |