Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 212.58 | 214.13 | 211.04 | 211.68 | 229,849 | -0.90(-0.42%) |
Aug 30, 2022 | 216.18 | 216.18 | 212.21 | 212.58 | 211,778 | -2.76(-1.28%) |
Aug 29, 2022 | 213.98 | 216.42 | 210.29 | 215.34 | 211,829 | +0.27(+0.12%) |
Aug 26, 2022 | 216.54 | 217.05 | 214.45 | 215.07 | 208,716 | -1.56(-0.72%) |
Aug 25, 2022 | 216.61 | 217.05 | 214.79 | 216.64 | 172,285 | +0.22(+0.10%) |
Aug 24, 2022 | 215.61 | 216.67 | 214.58 | 216.42 | 177,780 | +1.41(+0.65%) |
Aug 23, 2022 | 216.40 | 217.85 | 214.80 | 215.01 | 259,068 | -1.84(-0.85%) |
Aug 22, 2022 | 219.92 | 220.22 | 216.47 | 216.86 | 193,535 | -2.87(-1.31%) |
Aug 19, 2022 | 216.77 | 220.03 | 216.44 | 219.73 | 281,318 | +3.28(+1.51%) |
Aug 18, 2022 | 212.90 | 217.90 | 212.22 | 216.45 | 322,460 | +5.68(+2.70%) |
Aug 17, 2022 | 211.49 | 212.14 | 209.88 | 210.77 | 161,986 | -0.23(-0.11%) |
Aug 16, 2022 | 207.34 | 212.09 | 207.34 | 210.99 | 155,597 | +3.45(+1.66%) |
Aug 15, 2022 | 206.06 | 209.04 | 204.99 | 207.55 | 141,790 | +1.16(+0.56%) |
Aug 12, 2022 | 204.64 | 206.82 | 204.64 | 206.39 | 183,160 | +2.01(+0.98%) |
Aug 11, 2022 | 203.96 | 206.50 | 203.75 | 204.38 | 208,537 | +0.87(+0.43%) |
Aug 10, 2022 | 207.23 | 207.53 | 203.08 | 203.51 | 209,771 | -1.36(-0.66%) |
Aug 09, 2022 | 205.91 | 207.06 | 204.38 | 204.87 | 186,452 | -0.94(-0.46%) |
Aug 08, 2022 | 205.05 | 208.18 | 204.94 | 205.81 | 235,965 | +0.46(+0.22%) |
Aug 05, 2022 | 203.82 | 205.74 | 203.43 | 205.35 | 194,462 | +0.53(+0.26%) |
Aug 04, 2022 | 204.42 | 205.56 | 201.78 | 204.81 | 239,623 | +0.12(+0.06%) |
Aug 03, 2022 | 202.04 | 205.82 | 201.81 | 204.70 | 235,917 | +2.91(+1.44%) |
Aug 02, 2022 | 204.24 | 204.24 | 200.35 | 201.78 | 247,908 | -1.76(-0.87%) |
Aug 01, 2022 | 199.65 | 204.87 | 199.14 | 203.55 | 235,691 | +2.88(+1.44%) |
Jul 29, 2022 | 200.25 | 201.63 | 199.06 | 200.67 | 362,060 | +0.15(+0.07%) |
Jul 28, 2022 | 196.35 | 200.63 | 194.76 | 200.52 | 362,431 | +4.10(+2.09%) |
Jul 27, 2022 | 194.35 | 196.97 | 192.83 | 196.42 | 207,938 | +2.39(+1.23%) |
Jul 26, 2022 | 194.65 | 194.65 | 192.63 | 194.02 | 343,020 | -2.49(-1.27%) |
Jul 25, 2022 | 197.24 | 197.69 | 195.35 | 196.51 | 234,412 | +0.12(+0.06%) |
Jul 22, 2022 | 196.50 | 198.34 | 195.56 | 196.40 | 180,852 | +0.27(+0.14%) |
Jul 21, 2022 | 195.44 | 197.29 | 194.06 | 196.13 | 252,599 | -0.05(-0.03%) |
Jul 20, 2022 | 197.18 | 197.29 | 194.76 | 196.18 | 239,475 | -0.41(-0.21%) |
Jul 19, 2022 | 198.57 | 198.57 | 194.81 | 196.59 | 359,310 | +2.08(+1.07%) |
Jul 18, 2022 | 199.98 | 200.38 | 193.93 | 194.52 | 407,955 | -4.72(-2.37%) |
Jul 15, 2022 | 197.67 | 199.73 | 196.64 | 199.24 | 337,809 | +3.06(+1.56%) |
Jul 14, 2022 | 191.68 | 197.05 | 190.40 | 196.18 | 233,718 | +3.14(+1.63%) |
Jul 13, 2022 | 190.62 | 194.97 | 190.62 | 193.04 | 174,709 | +1.49(+0.78%) |
Jul 12, 2022 | 193.19 | 195.98 | 190.62 | 191.54 | 258,966 | -1.70(-0.88%) |
Jul 11, 2022 | 191.61 | 194.78 | 191.09 | 193.24 | 222,006 | +1.45(+0.76%) |
Jul 08, 2022 | 191.08 | 193.63 | 189.78 | 191.79 | 240,547 | +0.79(+0.41%) |
Jul 07, 2022 | 192.84 | 193.70 | 188.88 | 191.00 | 336,956 | -0.60(-0.31%) |
Jul 06, 2022 | 186.62 | 192.66 | 186.29 | 191.60 | 562,263 | +5.23(+2.81%) |
Jul 05, 2022 | 182.17 | 186.42 | 181.31 | 186.37 | 440,029 | +1.96(+1.06%) |
Jul 01, 2022 | 182.56 | 185.11 | 181.10 | 184.42 | 257,686 | +1.59(+0.87%) |
Jun 30, 2022 | 183.01 | 184.58 | 180.56 | 182.83 | 269,231 | -1.45(-0.79%) |
Jun 29, 2022 | 188.73 | 191.27 | 183.55 | 184.28 | 277,331 | -3.91(-2.08%) |
Jun 28, 2022 | 193.66 | 194.69 | 187.97 | 188.19 | 335,286 | -4.04(-2.10%) |
Jun 27, 2022 | 188.80 | 192.28 | 188.21 | 192.24 | 199,394 | +2.94(+1.55%) |
Jun 24, 2022 | 188.72 | 190.07 | 186.19 | 189.30 | 498,173 | +2.47(+1.32%) |
Jun 23, 2022 | 185.80 | 187.27 | 184.17 | 186.83 | 270,831 | +2.27(+1.23%) |
Jun 22, 2022 | 180.43 | 185.17 | 180.43 | 184.56 | 405,750 | +2.45(+1.35%) |
Jun 21, 2022 | 180.87 | 182.37 | 179.29 | 182.10 | 391,663 | +2.48(+1.38%) |
Jun 17, 2022 | 183.21 | 184.07 | 179.49 | 179.62 | 421,885 | -2.08(-1.14%) |
Jun 16, 2022 | 181.68 | 183.76 | 179.64 | 181.70 | 264,666 | -2.70(-1.46%) |
Jun 15, 2022 | 184.95 | 187.61 | 182.22 | 184.40 | 260,729 | +0.42(+0.23%) |
Jun 14, 2022 | 185.87 | 185.87 | 182.11 | 183.97 | 278,961 | +0.21(+0.11%) |
Jun 13, 2022 | 186.34 | 186.81 | 181.54 | 183.76 | 293,333 | -4.99(-2.64%) |
Jun 10, 2022 | 189.57 | 191.42 | 187.35 | 188.76 | 334,145 | -2.69(-1.40%) |
Jun 09, 2022 | 194.78 | 196.62 | 191.32 | 191.44 | 360,400 | -4.18(-2.14%) |
Jun 08, 2022 | 199.58 | 201.71 | 193.07 | 195.62 | 793,700 | -8.22(-4.03%) |
Jun 07, 2022 | 201.45 | 205.35 | 200.79 | 203.85 | 542,156 | -1.06(-0.52%) |
Jun 06, 2022 | 211.75 | 211.75 | 204.26 | 204.91 | 444,295 | -4.31(-2.06%) |
Jun 03, 2022 | 207.53 | 210.49 | 206.63 | 209.22 | 220,333 | +0.72(+0.35%) |
Jun 02, 2022 | 204.13 | 208.49 | 203.04 | 208.49 | 329,430 | +3.66(+1.78%) |