Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 212.55 | 214.28 | 209.80 | 209.83 | 366,834 | -0.35(-0.17%) |
Aug 30, 2022 | 210.76 | 212.83 | 208.33 | 210.18 | 305,027 | +0.96(+0.46%) |
Aug 29, 2022 | 210.82 | 213.00 | 208.92 | 209.22 | 452,465 | -4.24(-1.99%) |
Aug 26, 2022 | 227.64 | 227.82 | 213.35 | 213.46 | 309,766 | -16.16(-7.04%) |
Aug 25, 2022 | 229.47 | 234.05 | 222.67 | 229.62 | 288,534 | +2.29(+1.01%) |
Aug 24, 2022 | 224.09 | 228.41 | 221.83 | 227.33 | 332,254 | +2.41(+1.07%) |
Aug 23, 2022 | 222.99 | 226.10 | 221.40 | 224.92 | 240,082 | -0.88(-0.39%) |
Aug 22, 2022 | 229.95 | 233.23 | 225.78 | 225.80 | 292,117 | -7.88(-3.37%) |
Aug 19, 2022 | 234.58 | 236.28 | 231.87 | 233.68 | 316,471 | -3.92(-1.65%) |
Aug 18, 2022 | 240.00 | 240.00 | 235.67 | 237.60 | 290,909 | -2.35(-0.98%) |
Aug 17, 2022 | 242.23 | 245.31 | 238.13 | 239.95 | 311,218 | -6.35(-2.58%) |
Aug 16, 2022 | 245.23 | 246.84 | 242.94 | 246.30 | 472,159 | -1.20(-0.48%) |
Aug 15, 2022 | 241.61 | 247.95 | 240.32 | 247.50 | 491,778 | +6.26(+2.59%) |
Aug 12, 2022 | 242.01 | 244.83 | 238.72 | 241.24 | 738,259 | -2.09(-0.86%) |
Aug 11, 2022 | 241.87 | 249.24 | 238.47 | 243.33 | 565,027 | +0.25(+0.10%) |
Aug 10, 2022 | 232.18 | 243.49 | 231.57 | 243.08 | 709,635 | +12.66(+5.49%) |
Aug 09, 2022 | 234.70 | 235.19 | 230.10 | 230.42 | 270,021 | -1.41(-0.61%) |
Aug 08, 2022 | 233.62 | 237.73 | 231.68 | 231.83 | 407,167 | -1.29(-0.55%) |
Aug 05, 2022 | 227.88 | 233.46 | 226.46 | 233.12 | 258,434 | +1.64(+0.71%) |
Aug 04, 2022 | 228.65 | 234.35 | 228.36 | 231.48 | 269,156 | +3.60(+1.58%) |
Aug 03, 2022 | 231.89 | 234.59 | 225.94 | 227.88 | 538,241 | -1.19(-0.52%) |
Aug 02, 2022 | 236.09 | 236.49 | 228.22 | 229.07 | 596,019 | -7.55(-3.19%) |
Aug 01, 2022 | 234.29 | 239.66 | 233.85 | 236.62 | 864,893 | -4.63(-1.92%) |
Jul 29, 2022 | 238.74 | 249.62 | 230.81 | 241.25 | 882,634 | +3.77(+1.59%) |
Jul 28, 2022 | 234.89 | 240.89 | 225.09 | 237.48 | 689,044 | +5.69(+2.45%) |
Jul 27, 2022 | 226.00 | 232.82 | 225.35 | 231.79 | 711,077 | +8.14(+3.64%) |
Jul 26, 2022 | 223.35 | 223.87 | 218.04 | 223.65 | 460,537 | +0.30(+0.13%) |
Jul 25, 2022 | 221.60 | 225.50 | 218.95 | 223.35 | 390,933 | +2.26(+1.02%) |
Jul 22, 2022 | 223.91 | 226.86 | 219.78 | 221.09 | 476,838 | -3.56(-1.58%) |
Jul 21, 2022 | 215.51 | 224.76 | 214.72 | 224.65 | 470,340 | +9.86(+4.59%) |
Jul 20, 2022 | 214.24 | 216.40 | 209.52 | 214.79 | 332,675 | +1.26(+0.59%) |
Jul 19, 2022 | 208.29 | 214.25 | 206.97 | 213.53 | 342,932 | +9.10(+4.45%) |
Jul 18, 2022 | 213.18 | 213.34 | 202.95 | 204.43 | 430,846 | -6.70(-3.17%) |
Jul 15, 2022 | 209.39 | 212.16 | 204.95 | 211.13 | 380,373 | +6.17(+3.01%) |
Jul 14, 2022 | 203.82 | 204.96 | 198.75 | 204.96 | 400,288 | -1.02(-0.50%) |
Jul 13, 2022 | 204.56 | 208.47 | 202.32 | 205.98 | 231,615 | -2.92(-1.40%) |
Jul 12, 2022 | 214.59 | 215.08 | 206.50 | 208.90 | 338,475 | -5.69(-2.65%) |
Jul 11, 2022 | 214.78 | 219.73 | 209.38 | 214.59 | 292,032 | -3.36(-1.54%) |
Jul 08, 2022 | 221.86 | 225.51 | 217.74 | 217.95 | 309,410 | -4.96(-2.23%) |
Jul 07, 2022 | 218.36 | 223.64 | 218.22 | 222.91 | 467,312 | +3.22(+1.47%) |
Jul 06, 2022 | 215.77 | 220.43 | 215.77 | 219.69 | 470,784 | +3.22(+1.49%) |
Jul 05, 2022 | 210.26 | 216.47 | 207.51 | 216.47 | 363,843 | +3.76(+1.77%) |
Jul 01, 2022 | 215.54 | 217.80 | 211.00 | 212.71 | 517,637 | -3.99(-1.84%) |
Jun 30, 2022 | 213.98 | 219.26 | 210.20 | 216.70 | 521,956 | -0.57(-0.26%) |
Jun 29, 2022 | 217.14 | 219.60 | 212.03 | 217.27 | 655,656 | -1.83(-0.84%) |
Jun 28, 2022 | 219.63 | 221.73 | 216.85 | 219.10 | 741,735 | -1.78(-0.81%) |
Jun 27, 2022 | 217.54 | 221.67 | 214.96 | 220.88 | 396,196 | +0.25(+0.11%) |
Jun 24, 2022 | 221.46 | 223.26 | 218.51 | 220.63 | 480,966 | +3.14(+1.44%) |
Jun 23, 2022 | 205.26 | 218.96 | 205.26 | 217.49 | 449,606 | +11.55(+5.61%) |
Jun 22, 2022 | 201.96 | 207.92 | 197.65 | 205.94 | 302,218 | +0.67(+0.33%) |
Jun 21, 2022 | 203.21 | 207.21 | 203.21 | 205.27 | 350,072 | +4.40(+2.19%) |
Jun 17, 2022 | 199.18 | 202.98 | 197.51 | 200.87 | 587,253 | +3.57(+1.81%) |
Jun 16, 2022 | 199.97 | 200.66 | 196.34 | 197.30 | 426,976 | -8.29(-4.03%) |
Jun 15, 2022 | 206.89 | 209.84 | 200.99 | 205.59 | 435,257 | +1.26(+0.62%) |
Jun 14, 2022 | 206.50 | 213.03 | 200.29 | 204.33 | 374,151 | -4.68(-2.24%) |
Jun 13, 2022 | 210.40 | 212.45 | 205.29 | 209.01 | 513,533 | -10.23(-4.67%) |
Jun 10, 2022 | 222.73 | 223.05 | 215.75 | 219.24 | 680,893 | -9.51(-4.16%) |
Jun 09, 2022 | 229.86 | 232.40 | 227.59 | 228.75 | 1,014,384 | -1.81(-0.79%) |
Jun 08, 2022 | 227.64 | 234.32 | 226.95 | 230.56 | 595,349 | +0.87(+0.38%) |
Jun 07, 2022 | 225.57 | 230.66 | 225.57 | 229.69 | 260,881 | +1.97(+0.87%) |
Jun 06, 2022 | 225.35 | 229.60 | 222.86 | 227.72 | 454,024 | +5.39(+2.42%) |
Jun 03, 2022 | 221.35 | 223.09 | 217.45 | 222.33 | 633,099 | -2.12(-0.94%) |
Jun 02, 2022 | 217.54 | 225.14 | 215.33 | 224.45 | 599,455 | +5.71(+2.61%) |