Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 225.84 | 226.66 | 223.47 | 223.99 | 974,793 | -0.97(-0.43%) |
Aug 30, 2022 | 229.27 | 229.30 | 223.44 | 224.97 | 649,408 | -3.36(-1.47%) |
Aug 29, 2022 | 227.51 | 230.61 | 226.97 | 228.32 | 704,614 | -2.00(-0.87%) |
Aug 26, 2022 | 238.91 | 238.91 | 229.91 | 230.32 | 680,153 | -8.31(-3.48%) |
Aug 25, 2022 | 236.29 | 238.76 | 236.01 | 238.64 | 390,260 | +3.45(+1.47%) |
Aug 24, 2022 | 232.89 | 236.24 | 231.73 | 235.18 | 320,830 | +2.50(+1.07%) |
Aug 23, 2022 | 232.10 | 235.04 | 231.75 | 232.68 | 451,410 | +0.77(+0.33%) |
Aug 22, 2022 | 232.66 | 233.95 | 230.99 | 231.91 | 742,978 | -4.55(-1.92%) |
Aug 19, 2022 | 238.97 | 239.36 | 235.58 | 236.46 | 559,675 | -5.45(-2.25%) |
Aug 18, 2022 | 239.88 | 242.32 | 238.95 | 241.91 | 328,544 | +2.19(+0.92%) |
Aug 17, 2022 | 241.09 | 241.92 | 238.03 | 239.72 | 283,640 | -4.03(-1.65%) |
Aug 16, 2022 | 243.40 | 244.91 | 241.43 | 243.75 | 622,801 | -0.71(-0.29%) |
Aug 15, 2022 | 241.72 | 245.00 | 241.04 | 244.46 | 755,563 | +0.65(+0.27%) |
Aug 12, 2022 | 239.94 | 243.81 | 239.14 | 243.81 | 511,135 | +5.22(+2.19%) |
Aug 11, 2022 | 240.43 | 243.31 | 238.30 | 238.60 | 564,719 | +0.25(+0.10%) |
Aug 10, 2022 | 235.67 | 238.60 | 234.82 | 238.35 | 792,163 | +7.56(+3.27%) |
Aug 09, 2022 | 234.02 | 234.02 | 229.62 | 230.79 | 386,737 | -4.44(-1.89%) |
Aug 08, 2022 | 234.23 | 237.65 | 233.88 | 235.23 | 1,151,640 | +2.60(+1.12%) |
Aug 05, 2022 | 227.76 | 232.80 | 227.47 | 232.63 | 494,708 | +2.29(+1.00%) |
Aug 04, 2022 | 230.65 | 231.02 | 228.78 | 230.34 | 454,233 | -0.01(-0.00%) |
Aug 03, 2022 | 228.48 | 231.03 | 227.45 | 230.35 | 522,526 | +3.79(+1.67%) |
Aug 02, 2022 | 224.72 | 228.69 | 223.99 | 226.56 | 753,021 | +0.90(+0.40%) |
Aug 01, 2022 | 224.10 | 227.39 | 222.14 | 225.67 | 745,717 | -0.28(-0.12%) |
Jul 29, 2022 | 224.62 | 226.49 | 222.98 | 225.94 | 761,224 | +1.69(+0.75%) |
Jul 28, 2022 | 221.67 | 224.51 | 218.78 | 224.25 | 1,446,676 | +3.40(+1.54%) |
Jul 27, 2022 | 217.13 | 221.81 | 216.45 | 220.85 | 614,214 | +5.27(+2.45%) |
Jul 26, 2022 | 216.66 | 216.84 | 214.32 | 215.58 | 504,136 | -1.83(-0.84%) |
Jul 25, 2022 | 217.08 | 217.74 | 214.62 | 217.41 | 319,352 | +0.86(+0.40%) |
Jul 22, 2022 | 221.27 | 221.47 | 214.98 | 216.56 | 561,772 | -4.29(-1.94%) |
Jul 21, 2022 | 217.88 | 220.85 | 216.50 | 220.84 | 555,902 | +1.96(+0.89%) |
Jul 20, 2022 | 215.18 | 219.43 | 214.88 | 218.89 | 709,336 | +3.90(+1.81%) |
Jul 19, 2022 | 210.29 | 215.12 | 210.16 | 214.99 | 614,026 | +7.68(+3.70%) |
Jul 18, 2022 | 210.75 | 212.44 | 206.65 | 207.31 | 627,640 | -1.20(-0.58%) |
Jul 15, 2022 | 207.59 | 208.67 | 203.94 | 208.51 | 666,159 | +4.00(+1.96%) |
Jul 14, 2022 | 203.02 | 204.99 | 200.71 | 204.51 | 483,325 | -1.82(-0.88%) |
Jul 13, 2022 | 202.61 | 207.79 | 202.61 | 206.33 | 611,899 | +0.12(+0.06%) |
Jul 12, 2022 | 207.16 | 209.09 | 204.81 | 206.21 | 513,651 | -1.47(-0.71%) |
Jul 11, 2022 | 210.73 | 211.82 | 207.18 | 207.68 | 478,089 | -5.19(-2.44%) |
Jul 08, 2022 | 211.52 | 214.43 | 209.86 | 212.87 | 737,487 | +0.47(+0.22%) |
Jul 07, 2022 | 207.91 | 212.76 | 207.36 | 212.40 | 912,024 | +6.19(+3.00%) |
Jul 06, 2022 | 207.35 | 208.91 | 204.11 | 206.21 | 499,143 | -1.09(-0.53%) |
Jul 05, 2022 | 201.45 | 207.50 | 199.57 | 207.31 | 715,130 | +2.48(+1.21%) |
Jul 01, 2022 | 202.65 | 205.47 | 200.57 | 204.82 | 517,809 | +1.81(+0.89%) |
Jun 30, 2022 | 201.67 | 205.37 | 199.74 | 203.01 | 786,438 | -1.95(-0.95%) |
Jun 29, 2022 | 206.77 | 206.77 | 202.63 | 204.96 | 681,841 | -1.88(-0.91%) |
Jun 28, 2022 | 212.53 | 213.87 | 206.63 | 206.84 | 637,451 | -4.49(-2.12%) |
Jun 27, 2022 | 211.74 | 212.66 | 208.93 | 211.33 | 755,771 | +0.76(+0.36%) |
Jun 24, 2022 | 205.51 | 211.25 | 205.11 | 210.57 | 1,174,633 | +6.73(+3.30%) |
Jun 23, 2022 | 199.26 | 204.24 | 198.29 | 203.84 | 891,063 | +5.46(+2.75%) |
Jun 22, 2022 | 194.97 | 200.21 | 194.84 | 198.38 | 1,203,577 | +0.72(+0.36%) |
Jun 21, 2022 | 197.32 | 200.16 | 196.43 | 197.66 | 1,197,978 | +3.31(+1.70%) |
Jun 17, 2022 | 192.53 | 196.38 | 192.26 | 194.35 | 1,079,729 | +3.26(+1.70%) |
Jun 16, 2022 | 196.01 | 196.33 | 189.80 | 191.10 | 618,173 | -9.90(-4.92%) |
Jun 15, 2022 | 199.74 | 203.76 | 196.87 | 201.00 | 701,589 | +3.43(+1.74%) |
Jun 14, 2022 | 198.96 | 199.40 | 195.59 | 197.56 | 1,072,193 | -0.68(-0.34%) |
Jun 13, 2022 | 201.95 | 203.89 | 196.84 | 198.24 | 1,464,855 | -10.49(-5.03%) |
Jun 10, 2022 | 211.13 | 212.88 | 207.60 | 208.73 | 1,048,067 | -6.72(-3.12%) |
Jun 09, 2022 | 218.97 | 219.95 | 215.31 | 215.45 | 1,016,086 | -4.94(-2.24%) |
Jun 08, 2022 | 221.82 | 223.80 | 219.37 | 220.40 | 981,316 | -2.76(-1.24%) |
Jun 07, 2022 | 216.93 | 223.31 | 216.77 | 223.16 | 535,219 | +3.68(+1.67%) |
Jun 06, 2022 | 221.65 | 222.11 | 218.02 | 219.48 | 610,874 | +0.28(+0.13%) |
Jun 03, 2022 | 219.36 | 220.46 | 217.44 | 219.21 | 751,972 | -2.31(-1.04%) |
Jun 02, 2022 | 214.94 | 221.60 | 214.48 | 221.52 | 691,519 | +6.76(+3.15%) |