Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 216.45 | 218.10 | 212.71 | 213.37 | 245,556 | -1.37(-0.64%) |
Aug 30, 2022 | 215.24 | 216.48 | 212.47 | 214.74 | 117,648 | +1.01(+0.47%) |
Aug 29, 2022 | 210.87 | 215.58 | 210.39 | 213.73 | 149,795 | +0.61(+0.29%) |
Aug 26, 2022 | 220.34 | 220.48 | 212.41 | 213.12 | 122,274 | -7.57(-3.43%) |
Aug 25, 2022 | 219.44 | 221.24 | 218.69 | 220.69 | 134,834 | +0.98(+0.45%) |
Aug 24, 2022 | 218.04 | 220.69 | 217.95 | 219.71 | 124,900 | +2.26(+1.04%) |
Aug 23, 2022 | 219.95 | 221.05 | 216.90 | 217.45 | 132,418 | -2.55(-1.16%) |
Aug 22, 2022 | 218.19 | 221.84 | 217.19 | 220.00 | 286,353 | -1.94(-0.87%) |
Aug 19, 2022 | 221.47 | 222.58 | 216.09 | 221.94 | 341,426 | -2.52(-1.12%) |
Aug 18, 2022 | 234.19 | 234.39 | 213.80 | 224.46 | 774,010 | -4.08(-1.79%) |
Aug 17, 2022 | 229.50 | 231.02 | 226.44 | 228.54 | 452,657 | +2.50(+1.11%) |
Aug 16, 2022 | 233.73 | 233.73 | 225.35 | 226.04 | 420,487 | -6.02(-2.59%) |
Aug 15, 2022 | 232.78 | 235.11 | 229.97 | 232.06 | 378,142 | +0.85(+0.37%) |
Aug 12, 2022 | 225.78 | 231.21 | 225.08 | 231.21 | 175,045 | +7.22(+3.22%) |
Aug 11, 2022 | 230.26 | 231.16 | 222.20 | 223.99 | 194,295 | -4.74(-2.07%) |
Aug 10, 2022 | 227.08 | 229.14 | 225.28 | 228.73 | 185,162 | +9.98(+4.56%) |
Aug 09, 2022 | 221.99 | 222.12 | 217.39 | 218.75 | 92,770 | -5.19(-2.32%) |
Aug 08, 2022 | 223.97 | 226.27 | 222.53 | 223.94 | 131,685 | +2.88(+1.30%) |
Aug 05, 2022 | 218.23 | 222.07 | 217.37 | 221.06 | 98,522 | -0.28(-0.13%) |
Aug 04, 2022 | 223.02 | 223.02 | 218.93 | 221.34 | 143,120 | +0.18(+0.08%) |
Aug 03, 2022 | 217.41 | 223.99 | 217.41 | 221.16 | 134,936 | +3.44(+1.58%) |
Aug 02, 2022 | 216.79 | 218.38 | 215.33 | 217.72 | 118,905 | +0.34(+0.16%) |
Aug 01, 2022 | 213.98 | 218.00 | 212.21 | 217.38 | 203,570 | +3.36(+1.57%) |
Jul 29, 2022 | 209.11 | 215.09 | 207.44 | 214.02 | 306,914 | +4.69(+2.24%) |
Jul 28, 2022 | 206.01 | 210.24 | 204.38 | 209.33 | 240,868 | +2.79(+1.35%) |
Jul 27, 2022 | 199.44 | 209.00 | 199.08 | 206.54 | 406,041 | +6.36(+3.18%) |
Jul 26, 2022 | 206.29 | 206.92 | 199.19 | 200.18 | 191,762 | -6.82(-3.29%) |
Jul 25, 2022 | 209.42 | 209.42 | 205.32 | 207.00 | 117,766 | -1.67(-0.80%) |
Jul 22, 2022 | 212.95 | 215.26 | 207.99 | 208.67 | 168,314 | -4.17(-1.96%) |
Jul 21, 2022 | 212.24 | 214.11 | 211.31 | 212.84 | 126,000 | +1.34(+0.63%) |
Jul 20, 2022 | 204.39 | 211.65 | 204.39 | 211.50 | 268,102 | +8.40(+4.14%) |
Jul 19, 2022 | 202.42 | 203.85 | 199.01 | 203.10 | 154,766 | +4.25(+2.14%) |
Jul 18, 2022 | 200.41 | 201.03 | 198.14 | 198.85 | 242,017 | +0.78(+0.39%) |
Jul 15, 2022 | 196.22 | 199.11 | 195.71 | 198.07 | 199,916 | +1.85(+0.94%) |
Jul 14, 2022 | 194.00 | 196.68 | 192.10 | 196.22 | 369,128 | +0.74(+0.38%) |
Jul 13, 2022 | 193.49 | 196.41 | 190.81 | 195.48 | 142,844 | -1.46(-0.74%) |
Jul 12, 2022 | 201.96 | 202.47 | 195.89 | 196.94 | 146,747 | -3.73(-1.86%) |
Jul 11, 2022 | 204.23 | 204.23 | 199.80 | 200.67 | 123,205 | -4.15(-2.03%) |
Jul 08, 2022 | 202.88 | 206.99 | 200.76 | 204.82 | 98,709 | -1.17(-0.57%) |
Jul 07, 2022 | 203.87 | 206.07 | 202.11 | 205.99 | 147,243 | +3.93(+1.94%) |
Jul 06, 2022 | 205.00 | 206.93 | 201.53 | 202.06 | 301,431 | -0.26(-0.13%) |
Jul 05, 2022 | 193.22 | 203.15 | 191.93 | 202.32 | 292,818 | +9.12(+4.72%) |
Jul 01, 2022 | 192.18 | 194.36 | 190.44 | 193.20 | 161,399 | +0.75(+0.39%) |
Jun 30, 2022 | 194.30 | 194.77 | 190.31 | 192.45 | 259,157 | -5.55(-2.80%) |
Jun 29, 2022 | 199.21 | 199.69 | 197.25 | 198.00 | 131,879 | -2.08(-1.04%) |
Jun 28, 2022 | 203.78 | 205.31 | 199.82 | 200.08 | 334,726 | -3.51(-1.72%) |
Jun 27, 2022 | 207.58 | 207.58 | 201.50 | 203.59 | 218,404 | -1.88(-0.91%) |
Jun 24, 2022 | 202.52 | 206.19 | 202.52 | 205.47 | 232,269 | +4.59(+2.28%) |
Jun 23, 2022 | 202.01 | 202.01 | 198.69 | 200.88 | 284,158 | +2.85(+1.44%) |
Jun 22, 2022 | 197.32 | 200.00 | 196.59 | 198.03 | 229,773 | -0.11(-0.06%) |
Jun 21, 2022 | 197.40 | 200.35 | 196.93 | 198.14 | 190,402 | +5.59(+2.90%) |
Jun 17, 2022 | 187.50 | 193.85 | 187.50 | 192.55 | 187,246 | +5.77(+3.09%) |
Jun 16, 2022 | 190.07 | 191.22 | 185.01 | 186.78 | 279,693 | -6.15(-3.19%) |
Jun 15, 2022 | 192.00 | 196.16 | 189.22 | 192.93 | 231,120 | +4.30(+2.28%) |
Jun 14, 2022 | 189.68 | 192.34 | 187.33 | 188.63 | 194,075 | -1.40(-0.74%) |
Jun 13, 2022 | 190.95 | 192.66 | 187.82 | 190.03 | 189,540 | -7.90(-3.99%) |
Jun 10, 2022 | 199.01 | 202.76 | 195.65 | 197.93 | 186,675 | -5.21(-2.56%) |
Jun 09, 2022 | 206.33 | 208.40 | 203.14 | 203.14 | 145,541 | -3.54(-1.71%) |
Jun 08, 2022 | 208.05 | 208.73 | 204.90 | 206.68 | 121,276 | -1.75(-0.84%) |
Jun 07, 2022 | 201.87 | 208.46 | 200.92 | 208.43 | 208,101 | +5.52(+2.72%) |
Jun 06, 2022 | 203.12 | 205.09 | 200.33 | 202.91 | 230,943 | +3.04(+1.52%) |
Jun 03, 2022 | 201.97 | 203.81 | 199.28 | 199.87 | 120,438 | -4.44(-2.17%) |
Jun 02, 2022 | 197.60 | 204.50 | 197.15 | 204.31 | 213,125 | +6.35(+3.21%) |