Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 200.82 | 201.95 | 197.89 | 198.42 | 50,977 | -1.56(-0.78%) |
Aug 30, 2022 | 201.73 | 202.65 | 197.42 | 199.97 | 45,154 | -4.10(-2.01%) |
Aug 29, 2022 | 208.32 | 208.56 | 203.70 | 204.07 | 43,925 | -4.72(-2.26%) |
Aug 26, 2022 | 208.89 | 211.41 | 207.49 | 208.79 | 62,016 | +1.59(+0.77%) |
Aug 25, 2022 | 202.97 | 207.30 | 202.97 | 207.20 | 37,298 | +4.07(+2.00%) |
Aug 24, 2022 | 202.96 | 206.01 | 202.57 | 203.13 | 50,048 | -1.13(-0.55%) |
Aug 23, 2022 | 203.06 | 205.79 | 201.59 | 204.25 | 64,480 | +2.61(+1.29%) |
Aug 22, 2022 | 205.01 | 205.01 | 200.32 | 201.65 | 60,593 | -3.81(-1.85%) |
Aug 19, 2022 | 208.08 | 209.99 | 203.39 | 205.45 | 65,604 | -3.36(-1.61%) |
Aug 18, 2022 | 208.41 | 210.16 | 207.75 | 208.81 | 104,481 | -0.84(-0.40%) |
Aug 17, 2022 | 204.57 | 209.74 | 204.57 | 209.66 | 64,878 | +1.87(+0.90%) |
Aug 16, 2022 | 206.91 | 208.34 | 203.95 | 207.79 | 60,165 | +1.40(+0.68%) |
Aug 15, 2022 | 200.81 | 206.82 | 200.81 | 206.39 | 76,123 | +4.57(+2.26%) |
Aug 12, 2022 | 201.36 | 202.94 | 200.34 | 201.82 | 90,681 | +1.19(+0.59%) |
Aug 11, 2022 | 198.82 | 201.52 | 196.48 | 200.63 | 64,698 | +5.18(+2.65%) |
Aug 10, 2022 | 194.86 | 198.08 | 194.19 | 195.45 | 49,486 | +3.39(+1.76%) |
Aug 09, 2022 | 190.67 | 192.80 | 189.53 | 192.06 | 95,645 | +0.21(+0.11%) |
Aug 08, 2022 | 189.07 | 192.54 | 189.07 | 191.86 | 62,265 | +4.67(+2.50%) |
Aug 05, 2022 | 185.63 | 187.53 | 183.96 | 187.19 | 50,178 | +2.09(+1.13%) |
Aug 04, 2022 | 181.59 | 185.54 | 181.57 | 185.09 | 110,390 | +3.42(+1.88%) |
Aug 03, 2022 | 177.98 | 181.98 | 177.98 | 181.68 | 43,707 | +2.94(+1.64%) |
Aug 02, 2022 | 176.68 | 179.44 | 176.30 | 178.74 | 136,892 | +0.47(+0.26%) |
Aug 01, 2022 | 175.46 | 180.78 | 175.46 | 178.27 | 119,200 | +2.05(+1.17%) |
Jul 29, 2022 | 176.51 | 177.99 | 173.39 | 176.22 | 93,364 | -0.97(-0.55%) |
Jul 28, 2022 | 174.68 | 177.94 | 174.33 | 177.18 | 61,611 | +2.35(+1.35%) |
Jul 27, 2022 | 174.04 | 175.51 | 171.62 | 174.83 | 43,964 | +1.15(+0.66%) |
Jul 26, 2022 | 174.97 | 180.70 | 173.60 | 173.68 | 55,829 | -1.89(-1.08%) |
Jul 25, 2022 | 176.72 | 176.90 | 173.62 | 175.57 | 44,414 | +0.58(+0.33%) |
Jul 22, 2022 | 173.86 | 176.14 | 170.87 | 174.99 | 66,320 | -0.04(-0.02%) |
Jul 21, 2022 | 176.42 | 176.42 | 171.43 | 175.03 | 44,857 | -1.28(-0.73%) |
Jul 20, 2022 | 177.65 | 178.73 | 175.47 | 176.31 | 45,000 | -2.35(-1.31%) |
Jul 19, 2022 | 179.79 | 180.77 | 177.43 | 178.66 | 64,311 | +1.06(+0.60%) |
Jul 18, 2022 | 177.61 | 180.64 | 176.38 | 177.60 | 48,977 | +2.17(+1.24%) |
Jul 15, 2022 | 175.52 | 175.72 | 172.78 | 175.43 | 65,219 | +1.82(+1.05%) |
Jul 14, 2022 | 171.21 | 174.28 | 167.96 | 173.61 | 40,725 | -0.22(-0.12%) |
Jul 13, 2022 | 171.44 | 174.60 | 170.93 | 173.82 | 35,866 | +0.96(+0.55%) |
Jul 12, 2022 | 175.50 | 176.49 | 172.87 | 172.87 | 64,396 | -4.46(-2.51%) |
Jul 11, 2022 | 179.32 | 179.32 | 176.26 | 177.32 | 54,356 | -4.15(-2.29%) |
Jul 08, 2022 | 179.01 | 182.24 | 178.50 | 181.47 | 67,605 | +0.59(+0.33%) |
Jul 07, 2022 | 182.79 | 184.69 | 180.08 | 180.88 | 54,919 | -1.65(-0.90%) |
Jul 06, 2022 | 178.47 | 183.11 | 177.30 | 182.53 | 79,918 | +2.20(+1.22%) |
Jul 05, 2022 | 183.92 | 183.92 | 176.26 | 180.34 | 77,361 | -5.28(-2.85%) |
Jul 01, 2022 | 183.62 | 185.62 | 179.73 | 185.62 | 83,831 | +1.35(+0.73%) |
Jun 30, 2022 | 189.23 | 189.23 | 183.96 | 184.27 | 82,183 | -7.92(-4.12%) |
Jun 29, 2022 | 192.82 | 194.64 | 190.40 | 192.19 | 74,391 | -1.83(-0.94%) |
Jun 28, 2022 | 199.04 | 199.60 | 194.02 | 194.02 | 52,978 | -3.01(-1.53%) |
Jun 27, 2022 | 197.82 | 199.22 | 196.42 | 197.03 | 78,117 | -1.88(-0.94%) |
Jun 24, 2022 | 192.79 | 201.82 | 192.72 | 198.91 | 37,996 | +5.59(+2.89%) |
Jun 23, 2022 | 189.66 | 193.72 | 189.66 | 193.31 | 72,242 | +2.80(+1.47%) |
Jun 22, 2022 | 192.06 | 193.91 | 190.14 | 190.52 | 64,651 | -2.59(-1.34%) |
Jun 21, 2022 | 192.69 | 196.58 | 191.35 | 193.11 | 77,207 | +1.60(+0.84%) |
Jun 17, 2022 | 188.52 | 195.32 | 188.52 | 191.50 | 55,405 | +1.55(+0.81%) |
Jun 16, 2022 | 194.13 | 194.59 | 188.56 | 189.95 | 64,671 | -8.37(-4.22%) |
Jun 15, 2022 | 193.90 | 200.94 | 193.38 | 198.32 | 65,271 | +5.99(+3.11%) |
Jun 14, 2022 | 191.29 | 193.24 | 190.70 | 192.34 | 61,641 | +1.58(+0.83%) |
Jun 13, 2022 | 191.19 | 191.47 | 188.18 | 190.76 | 82,079 | -3.20(-1.65%) |
Jun 10, 2022 | 197.24 | 197.95 | 193.73 | 193.96 | 114,794 | -6.32(-3.16%) |
Jun 09, 2022 | 199.54 | 201.58 | 199.11 | 200.28 | 58,466 | -0.73(-0.36%) |
Jun 08, 2022 | 202.30 | 205.74 | 200.04 | 201.02 | 92,120 | -1.65(-0.81%) |
Jun 07, 2022 | 201.69 | 203.88 | 198.66 | 202.67 | 120,708 | -0.19(-0.09%) |
Jun 06, 2022 | 207.79 | 208.61 | 202.76 | 202.85 | 21,365 | -2.49(-1.21%) |
Jun 03, 2022 | 205.01 | 206.39 | 203.46 | 205.34 | 73,162 | -2.01(-0.97%) |
Jun 02, 2022 | 205.79 | 207.59 | 204.15 | 207.35 | 109,764 | +3.10(+1.52%) |