Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 205.76 | 209.00 | 204.92 | 208.23 | 121,163 | +3.37(+1.65%) |
Aug 30, 2022 | 206.02 | 206.08 | 203.89 | 204.86 | 44,577 | -2.06(-1.00%) |
Aug 29, 2022 | 210.62 | 210.62 | 206.82 | 206.93 | 41,082 | -3.99(-1.89%) |
Aug 26, 2022 | 211.19 | 212.10 | 208.61 | 210.92 | 37,884 | -0.56(-0.27%) |
Aug 25, 2022 | 209.07 | 211.53 | 208.27 | 211.48 | 56,884 | +2.57(+1.23%) |
Aug 24, 2022 | 207.96 | 209.28 | 205.89 | 208.91 | 60,723 | +1.47(+0.71%) |
Aug 23, 2022 | 212.15 | 212.15 | 206.10 | 207.44 | 50,723 | -5.04(-2.37%) |
Aug 22, 2022 | 213.04 | 215.48 | 211.06 | 212.48 | 61,247 | -1.70(-0.79%) |
Aug 19, 2022 | 214.73 | 216.27 | 210.34 | 214.17 | 41,730 | -0.67(-0.31%) |
Aug 18, 2022 | 211.51 | 215.42 | 211.51 | 214.84 | 39,117 | +1.54(+0.72%) |
Aug 17, 2022 | 210.52 | 213.30 | 210.09 | 213.30 | 53,106 | +0.81(+0.38%) |
Aug 16, 2022 | 212.97 | 213.76 | 210.83 | 212.49 | 45,050 | -0.08(-0.04%) |
Aug 15, 2022 | 209.45 | 212.81 | 206.90 | 212.56 | 53,852 | +1.38(+0.65%) |
Aug 12, 2022 | 209.10 | 211.96 | 208.19 | 211.19 | 39,736 | +2.53(+1.21%) |
Aug 11, 2022 | 211.55 | 212.10 | 208.15 | 208.66 | 73,085 | -2.47(-1.17%) |
Aug 10, 2022 | 211.69 | 212.88 | 208.59 | 211.13 | 41,719 | +1.68(+0.80%) |
Aug 09, 2022 | 211.07 | 212.74 | 206.93 | 209.45 | 52,404 | -1.33(-0.63%) |
Aug 08, 2022 | 209.26 | 211.88 | 208.80 | 210.78 | 54,008 | +2.78(+1.34%) |
Aug 05, 2022 | 204.34 | 208.00 | 203.46 | 208.00 | 54,433 | +3.10(+1.51%) |
Aug 04, 2022 | 205.73 | 208.98 | 204.22 | 204.90 | 58,291 | -1.09(-0.53%) |
Aug 03, 2022 | 202.56 | 207.74 | 202.26 | 206.00 | 69,069 | +3.81(+1.88%) |
Aug 02, 2022 | 196.59 | 202.99 | 196.25 | 202.19 | 73,376 | +4.38(+2.21%) |
Aug 01, 2022 | 196.77 | 200.21 | 195.70 | 197.81 | 71,374 | +0.78(+0.40%) |
Jul 29, 2022 | 187.69 | 198.26 | 187.69 | 197.02 | 104,476 | +7.91(+4.19%) |
Jul 28, 2022 | 189.23 | 190.66 | 186.86 | 189.11 | 60,784 | +0.76(+0.40%) |
Jul 27, 2022 | 186.45 | 189.24 | 186.33 | 188.35 | 74,680 | +3.03(+1.64%) |
Jul 26, 2022 | 185.15 | 185.69 | 183.04 | 185.32 | 57,520 | -1.14(-0.61%) |
Jul 25, 2022 | 186.73 | 188.53 | 185.57 | 186.46 | 40,395 | +0.63(+0.34%) |
Jul 22, 2022 | 186.78 | 187.47 | 184.79 | 185.83 | 50,467 | -1.40(-0.75%) |
Jul 21, 2022 | 186.93 | 188.13 | 186.74 | 187.23 | 51,726 | +0.51(+0.27%) |
Jul 20, 2022 | 185.90 | 187.47 | 184.58 | 186.72 | 46,306 | +1.32(+0.71%) |
Jul 19, 2022 | 185.38 | 186.54 | 184.63 | 185.40 | 59,811 | +1.54(+0.84%) |
Jul 18, 2022 | 188.01 | 188.01 | 182.82 | 183.86 | 92,782 | -2.86(-1.53%) |
Jul 15, 2022 | 186.89 | 187.90 | 185.15 | 186.72 | 59,147 | +1.72(+0.93%) |
Jul 14, 2022 | 186.23 | 187.53 | 184.47 | 185.00 | 47,947 | -2.72(-1.45%) |
Jul 13, 2022 | 184.61 | 188.22 | 184.29 | 187.72 | 55,309 | +1.75(+0.94%) |
Jul 12, 2022 | 188.59 | 190.93 | 185.53 | 185.97 | 89,614 | -2.72(-1.44%) |
Jul 11, 2022 | 189.13 | 190.62 | 187.96 | 188.69 | 43,408 | -0.97(-0.51%) |
Jul 08, 2022 | 191.69 | 192.69 | 189.66 | 189.66 | 42,502 | -2.90(-1.50%) |
Jul 07, 2022 | 188.02 | 192.56 | 188.02 | 192.56 | 66,585 | +5.00(+2.67%) |
Jul 06, 2022 | 187.69 | 191.36 | 187.16 | 187.56 | 119,758 | -0.15(-0.08%) |
Jul 05, 2022 | 187.41 | 188.09 | 183.28 | 187.70 | 82,693 | -0.32(-0.17%) |
Jul 01, 2022 | 185.63 | 188.76 | 185.15 | 188.02 | 73,568 | +2.88(+1.56%) |
Jun 30, 2022 | 179.73 | 186.43 | 179.73 | 185.14 | 106,618 | +4.75(+2.63%) |
Jun 29, 2022 | 182.97 | 185.87 | 179.50 | 180.39 | 84,306 | -3.12(-1.70%) |
Jun 28, 2022 | 184.17 | 186.12 | 183.09 | 183.51 | 56,455 | +0.26(+0.14%) |
Jun 27, 2022 | 184.91 | 184.91 | 181.43 | 183.25 | 58,347 | -0.70(-0.38%) |
Jun 24, 2022 | 178.27 | 184.57 | 178.27 | 183.96 | 150,795 | +7.35(+4.16%) |
Jun 23, 2022 | 173.60 | 176.98 | 172.72 | 176.61 | 100,832 | +3.94(+2.28%) |
Jun 22, 2022 | 169.35 | 172.99 | 169.35 | 172.67 | 80,122 | +1.51(+0.88%) |
Jun 21, 2022 | 167.41 | 171.52 | 166.66 | 171.16 | 69,018 | +4.58(+2.75%) |
Jun 17, 2022 | 163.53 | 168.62 | 163.53 | 166.58 | 101,540 | +2.54(+1.55%) |
Jun 16, 2022 | 167.20 | 167.20 | 163.64 | 164.04 | 79,200 | -4.40(-2.61%) |
Jun 15, 2022 | 167.07 | 171.05 | 167.07 | 168.44 | 61,371 | +1.74(+1.05%) |
Jun 14, 2022 | 165.94 | 169.06 | 165.94 | 166.69 | 86,195 | +1.27(+0.77%) |
Jun 13, 2022 | 165.66 | 166.98 | 164.63 | 165.42 | 77,637 | -2.99(-1.77%) |
Jun 10, 2022 | 169.11 | 170.94 | 166.66 | 168.41 | 55,426 | -2.52(-1.47%) |
Jun 09, 2022 | 170.39 | 173.75 | 170.39 | 170.92 | 64,731 | -0.35(-0.20%) |
Jun 08, 2022 | 170.77 | 171.91 | 169.71 | 171.27 | 53,361 | -0.03(-0.02%) |
Jun 07, 2022 | 166.71 | 171.30 | 166.52 | 171.30 | 66,178 | +4.47(+2.68%) |
Jun 06, 2022 | 165.33 | 167.93 | 163.77 | 166.83 | 70,776 | +2.22(+1.35%) |
Jun 03, 2022 | 165.45 | 166.20 | 163.06 | 164.61 | 47,664 | -0.74(-0.45%) |
Jun 02, 2022 | 159.34 | 165.66 | 159.15 | 165.36 | 73,992 | +6.16(+3.87%) |