Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 205.44 | 206.11 | 202.98 | 203.28 | 501,130 | -1.35(-0.66%) |
Aug 30, 2022 | 207.59 | 207.66 | 203.60 | 204.63 | 593,760 | -2.26(-1.09%) |
Aug 29, 2022 | 206.63 | 208.78 | 206.10 | 206.89 | 597,537 | -1.43(-0.69%) |
Aug 26, 2022 | 215.44 | 215.44 | 208.27 | 208.32 | 430,882 | -7.11(-3.30%) |
Aug 25, 2022 | 213.19 | 215.43 | 212.78 | 215.43 | 600,491 | +3.37(+1.59%) |
Aug 24, 2022 | 210.80 | 212.81 | 210.57 | 212.06 | 539,953 | +1.30(+0.62%) |
Aug 23, 2022 | 211.33 | 212.79 | 210.39 | 210.76 | 361,916 | -0.16(-0.07%) |
Aug 22, 2022 | 212.52 | 212.86 | 210.51 | 210.92 | 690,812 | -4.49(-2.09%) |
Aug 19, 2022 | 217.24 | 217.37 | 214.75 | 215.41 | 450,762 | -3.31(-1.51%) |
Aug 18, 2022 | 217.96 | 219.08 | 217.71 | 218.72 | 388,022 | +0.57(+0.26%) |
Aug 17, 2022 | 218.59 | 219.48 | 216.95 | 218.15 | 500,782 | -2.57(-1.17%) |
Aug 16, 2022 | 219.90 | 221.70 | 218.98 | 220.72 | 473,127 | +0.31(+0.14%) |
Aug 15, 2022 | 218.45 | 220.67 | 218.41 | 220.41 | 540,128 | +0.22(+0.10%) |
Aug 12, 2022 | 217.69 | 220.24 | 217.09 | 220.19 | 413,939 | +3.69(+1.70%) |
Aug 11, 2022 | 217.69 | 219.66 | 216.14 | 216.50 | 836,909 | +0.52(+0.24%) |
Aug 10, 2022 | 214.15 | 216.20 | 214.14 | 215.97 | 656,296 | +5.46(+2.60%) |
Aug 09, 2022 | 211.79 | 211.80 | 209.87 | 210.51 | 620,683 | -1.59(-0.75%) |
Aug 08, 2022 | 211.94 | 214.21 | 211.69 | 212.10 | 489,530 | +1.05(+0.50%) |
Aug 05, 2022 | 208.16 | 211.10 | 207.77 | 211.05 | 419,485 | +0.95(+0.45%) |
Aug 04, 2022 | 210.13 | 210.48 | 209.39 | 210.10 | 453,296 | -0.35(-0.17%) |
Aug 03, 2022 | 209.63 | 210.92 | 208.66 | 210.45 | 567,531 | +2.13(+1.02%) |
Aug 02, 2022 | 208.41 | 210.77 | 207.38 | 208.32 | 563,043 | -0.56(-0.27%) |
Aug 01, 2022 | 207.84 | 209.78 | 206.98 | 208.89 | 549,890 | -0.54(-0.26%) |
Jul 29, 2022 | 207.03 | 209.97 | 206.75 | 209.43 | 711,587 | +2.06(+0.99%) |
Jul 28, 2022 | 204.30 | 207.54 | 202.75 | 207.37 | 647,184 | +3.56(+1.75%) |
Jul 27, 2022 | 200.70 | 204.60 | 200.26 | 203.81 | 549,215 | +4.78(+2.40%) |
Jul 26, 2022 | 200.19 | 200.33 | 198.48 | 199.03 | 789,916 | -2.05(-1.02%) |
Jul 25, 2022 | 200.92 | 201.50 | 199.38 | 201.08 | 1,237,328 | +0.44(+0.22%) |
Jul 22, 2022 | 202.86 | 203.85 | 199.40 | 200.64 | 668,546 | -2.07(-1.02%) |
Jul 21, 2022 | 200.26 | 202.75 | 199.21 | 202.71 | 709,511 | +1.66(+0.83%) |
Jul 20, 2022 | 198.69 | 201.66 | 198.62 | 201.05 | 1,061,141 | +2.05(+1.03%) |
Jul 19, 2022 | 195.43 | 199.33 | 195.43 | 199.00 | 565,139 | +5.66(+2.93%) |
Jul 18, 2022 | 195.79 | 196.27 | 192.65 | 193.34 | 653,709 | -0.52(-0.27%) |
Jul 15, 2022 | 192.47 | 193.91 | 190.72 | 193.86 | 802,089 | +3.78(+1.99%) |
Jul 14, 2022 | 189.26 | 190.43 | 187.40 | 190.08 | 1,184,791 | -1.71(-0.89%) |
Jul 13, 2022 | 190.07 | 193.12 | 189.44 | 191.79 | 969,041 | -1.10(-0.57%) |
Jul 12, 2022 | 193.84 | 195.62 | 191.89 | 192.88 | 592,203 | -1.41(-0.72%) |
Jul 11, 2022 | 194.84 | 195.75 | 193.97 | 194.29 | 722,907 | -2.29(-1.16%) |
Jul 08, 2022 | 196.50 | 197.86 | 195.02 | 196.58 | 606,084 | -0.62(-0.31%) |
Jul 07, 2022 | 195.18 | 197.64 | 195.09 | 197.20 | 899,057 | +3.37(+1.74%) |
Jul 06, 2022 | 193.79 | 195.19 | 191.97 | 193.84 | 797,050 | -0.14(-0.07%) |
Jul 05, 2022 | 190.90 | 193.97 | 188.79 | 193.97 | 921,099 | +0.26(+0.14%) |
Jul 01, 2022 | 191.17 | 194.15 | 189.88 | 193.71 | 798,259 | +2.54(+1.33%) |
Jun 30, 2022 | 190.54 | 193.14 | 188.79 | 191.17 | 975,736 | -1.52(-0.79%) |
Jun 29, 2022 | 194.06 | 194.06 | 191.43 | 192.69 | 822,794 | -1.22(-0.63%) |
Jun 28, 2022 | 198.41 | 199.86 | 193.66 | 193.91 | 1,299,302 | -3.29(-1.67%) |
Jun 27, 2022 | 197.55 | 198.43 | 195.69 | 197.20 | 1,037,081 | -0.06(-0.03%) |
Jun 24, 2022 | 193.07 | 197.26 | 192.56 | 197.26 | 850,943 | +6.15(+3.22%) |
Jun 23, 2022 | 189.50 | 191.51 | 188.40 | 191.11 | 1,116,454 | +2.07(+1.09%) |
Jun 22, 2022 | 186.51 | 190.63 | 186.02 | 189.04 | 1,630,677 | +0.17(+0.09%) |
Jun 21, 2022 | 188.52 | 190.10 | 187.83 | 188.87 | 1,054,897 | +3.64(+1.96%) |
Jun 17, 2022 | 184.93 | 186.87 | 182.78 | 185.23 | 1,590,664 | +1.03(+0.56%) |
Jun 16, 2022 | 187.84 | 187.86 | 183.01 | 184.19 | 1,919,951 | -7.87(-4.10%) |
Jun 15, 2022 | 191.51 | 194.57 | 188.57 | 192.06 | 1,449,859 | +2.24(+1.18%) |
Jun 14, 2022 | 191.74 | 192.52 | 188.11 | 189.82 | 1,767,282 | -0.72(-0.38%) |
Jun 13, 2022 | 194.55 | 195.15 | 189.66 | 190.54 | 1,342,480 | -9.31(-4.66%) |
Jun 10, 2022 | 202.62 | 202.65 | 199.64 | 199.85 | 887,150 | -6.08(-2.95%) |
Jun 09, 2022 | 210.19 | 210.59 | 205.94 | 205.93 | 582,031 | -5.19(-2.46%) |
Jun 08, 2022 | 213.06 | 213.82 | 210.58 | 211.11 | 530,996 | -3.06(-1.43%) |
Jun 07, 2022 | 209.90 | 214.35 | 209.36 | 214.17 | 1,340,945 | +2.75(+1.30%) |
Jun 06, 2022 | 212.94 | 213.10 | 210.91 | 211.42 | 491,788 | +0.66(+0.31%) |
Jun 03, 2022 | 211.72 | 212.23 | 210.23 | 210.76 | 1,196,097 | -2.74(-1.28%) |
Jun 02, 2022 | 208.84 | 213.58 | 208.53 | 213.50 | 701,976 | +4.70(+2.25%) |