Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 190.34 | 191.19 | 188.65 | 189.25 | 47,226 | -0.85(-0.45%) |
Aug 30, 2022 | 187.95 | 190.30 | 187.52 | 190.10 | 36,588 | +0.86(+0.45%) |
Aug 29, 2022 | 187.07 | 189.81 | 185.10 | 189.24 | 48,089 | +0.54(+0.29%) |
Aug 26, 2022 | 191.80 | 191.80 | 186.78 | 188.70 | 56,977 | -3.80(-1.97%) |
Aug 25, 2022 | 194.81 | 197.29 | 191.20 | 192.50 | 42,795 | -0.72(-0.37%) |
Aug 24, 2022 | 189.31 | 193.22 | 189.30 | 193.22 | 36,587 | +3.91(+2.07%) |
Aug 23, 2022 | 191.11 | 192.98 | 188.19 | 189.31 | 45,637 | -0.22(-0.12%) |
Aug 22, 2022 | 189.77 | 189.97 | 187.81 | 189.53 | 39,421 | -1.81(-0.95%) |
Aug 19, 2022 | 192.25 | 192.25 | 189.31 | 191.34 | 37,717 | -1.16(-0.60%) |
Aug 18, 2022 | 195.43 | 195.46 | 191.81 | 192.50 | 37,884 | -3.96(-2.02%) |
Aug 17, 2022 | 196.20 | 196.94 | 193.04 | 196.46 | 31,296 | -1.47(-0.74%) |
Aug 16, 2022 | 200.66 | 201.71 | 194.77 | 197.93 | 61,718 | -2.92(-1.45%) |
Aug 15, 2022 | 200.56 | 202.31 | 198.65 | 200.85 | 40,717 | -1.89(-0.93%) |
Aug 12, 2022 | 205.04 | 205.53 | 202.05 | 202.74 | 40,921 | -0.54(-0.27%) |
Aug 11, 2022 | 200.10 | 203.67 | 198.99 | 203.28 | 52,856 | +4.55(+2.29%) |
Aug 10, 2022 | 196.48 | 199.50 | 193.60 | 198.73 | 74,662 | +5.34(+2.76%) |
Aug 09, 2022 | 190.71 | 193.78 | 190.54 | 193.39 | 63,634 | +1.25(+0.65%) |
Aug 08, 2022 | 198.09 | 198.09 | 190.10 | 192.14 | 43,465 | -3.82(-1.95%) |
Aug 05, 2022 | 193.41 | 195.96 | 188.34 | 195.96 | 67,746 | +2.96(+1.53%) |
Aug 04, 2022 | 194.98 | 194.98 | 191.77 | 193.00 | 52,935 | -1.45(-0.75%) |
Aug 03, 2022 | 192.08 | 195.15 | 188.96 | 194.45 | 55,542 | +2.37(+1.23%) |
Aug 02, 2022 | 196.38 | 196.38 | 191.53 | 192.08 | 31,846 | -3.91(-1.99%) |
Aug 01, 2022 | 197.05 | 197.18 | 194.74 | 195.99 | 51,940 | -1.93(-0.98%) |
Jul 29, 2022 | 194.59 | 198.98 | 194.59 | 197.92 | 29,838 | +2.46(+1.26%) |
Jul 28, 2022 | 195.95 | 198.00 | 192.73 | 195.46 | 35,335 | -3.13(-1.58%) |
Jul 27, 2022 | 198.45 | 199.79 | 195.24 | 198.59 | 40,839 | -0.29(-0.15%) |
Jul 26, 2022 | 197.31 | 199.46 | 196.59 | 198.88 | 30,431 | +0.54(+0.27%) |
Jul 25, 2022 | 199.79 | 202.86 | 198.00 | 198.34 | 23,095 | +0.05(+0.03%) |
Jul 22, 2022 | 199.08 | 202.01 | 194.70 | 198.29 | 39,473 | -1.41(-0.71%) |
Jul 21, 2022 | 196.26 | 199.86 | 196.26 | 199.70 | 35,810 | +2.01(+1.02%) |
Jul 20, 2022 | 196.12 | 200.06 | 194.83 | 197.69 | 38,186 | +0.33(+0.17%) |
Jul 19, 2022 | 199.32 | 201.53 | 196.90 | 197.36 | 40,901 | +0.35(+0.18%) |
Jul 18, 2022 | 197.22 | 200.00 | 195.84 | 197.01 | 49,543 | +1.22(+0.62%) |
Jul 15, 2022 | 196.51 | 198.56 | 192.29 | 195.79 | 40,417 | +2.96(+1.54%) |
Jul 14, 2022 | 198.19 | 199.64 | 191.00 | 192.83 | 37,584 | -7.18(-3.59%) |
Jul 13, 2022 | 197.03 | 201.63 | 194.08 | 200.01 | 34,165 | +1.21(+0.61%) |
Jul 12, 2022 | 198.20 | 199.39 | 197.38 | 198.80 | 49,257 | -0.80(-0.40%) |
Jul 11, 2022 | 199.35 | 201.30 | 199.00 | 199.60 | 34,675 | -1.93(-0.96%) |
Jul 08, 2022 | 208.35 | 208.35 | 199.12 | 201.53 | 55,932 | -6.12(-2.95%) |
Jul 07, 2022 | 208.98 | 211.50 | 207.20 | 207.65 | 31,523 | -0.66(-0.32%) |
Jul 06, 2022 | 210.68 | 210.68 | 205.63 | 208.31 | 25,741 | -3.42(-1.62%) |
Jul 05, 2022 | 217.31 | 217.31 | 209.43 | 211.73 | 42,172 | -8.01(-3.65%) |
Jul 01, 2022 | 214.70 | 219.74 | 214.70 | 219.74 | 28,299 | +5.76(+2.69%) |
Jun 30, 2022 | 208.57 | 213.98 | 208.07 | 213.98 | 28,961 | +3.40(+1.61%) |
Jun 29, 2022 | 208.70 | 210.99 | 207.65 | 210.58 | 29,576 | +0.48(+0.23%) |
Jun 28, 2022 | 211.75 | 212.47 | 209.12 | 210.10 | 29,341 | -1.27(-0.60%) |
Jun 27, 2022 | 211.34 | 213.58 | 210.53 | 211.37 | 29,056 | +1.31(+0.62%) |
Jun 24, 2022 | 204.58 | 210.70 | 204.58 | 210.06 | 195,661 | +5.10(+2.49%) |
Jun 23, 2022 | 211.22 | 212.68 | 203.38 | 204.96 | 43,287 | -5.67(-2.69%) |
Jun 22, 2022 | 207.69 | 212.13 | 207.69 | 210.63 | 42,258 | +0.52(+0.25%) |
Jun 21, 2022 | 209.50 | 213.32 | 209.20 | 210.11 | 46,319 | +3.62(+1.75%) |
Jun 17, 2022 | 209.17 | 210.82 | 205.33 | 206.49 | 81,948 | -0.98(-0.47%) |
Jun 16, 2022 | 212.94 | 212.94 | 205.80 | 207.47 | 44,123 | -8.28(-3.84%) |
Jun 15, 2022 | 219.77 | 220.06 | 214.21 | 215.75 | 37,401 | -2.12(-0.97%) |
Jun 14, 2022 | 216.85 | 218.64 | 214.22 | 217.87 | 32,987 | +1.32(+0.61%) |
Jun 13, 2022 | 212.32 | 219.62 | 211.77 | 216.55 | 46,347 | +1.35(+0.63%) |
Jun 10, 2022 | 215.78 | 217.92 | 213.90 | 215.20 | 26,686 | -2.99(-1.37%) |
Jun 09, 2022 | 220.00 | 221.70 | 218.01 | 218.19 | 33,811 | -2.51(-1.14%) |
Jun 08, 2022 | 224.69 | 224.69 | 219.45 | 220.70 | 33,125 | -5.47(-2.42%) |
Jun 07, 2022 | 223.14 | 227.11 | 221.07 | 226.17 | 22,805 | +2.50(+1.12%) |
Jun 06, 2022 | 223.78 | 225.77 | 222.37 | 223.67 | 30,543 | +1.08(+0.49%) |
Jun 03, 2022 | 224.98 | 225.91 | 221.72 | 222.59 | 33,469 | -2.47(-1.10%) |
Jun 02, 2022 | 225.71 | 226.83 | 223.57 | 225.06 | 37,763 | -1.51(-0.67%) |