Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 208.51 | 210.48 | 205.19 | 205.74 | 1,866,769 | -0.76(-0.37%) |
Aug 30, 2022 | 210.12 | 211.75 | 205.38 | 206.50 | 1,562,857 | -2.40(-1.15%) |
Aug 29, 2022 | 209.27 | 211.68 | 207.84 | 208.90 | 1,871,917 | -2.19(-1.04%) |
Aug 26, 2022 | 224.57 | 225.38 | 210.94 | 211.09 | 2,475,058 | -13.93(-6.19%) |
Aug 25, 2022 | 222.84 | 225.12 | 220.90 | 225.02 | 1,302,555 | +4.55(+2.06%) |
Aug 24, 2022 | 218.19 | 222.60 | 217.94 | 220.47 | 1,798,921 | +3.66(+1.69%) |
Aug 23, 2022 | 216.99 | 218.51 | 214.86 | 216.81 | 1,912,809 | -1.73(-0.79%) |
Aug 22, 2022 | 221.13 | 222.51 | 217.01 | 218.54 | 2,130,793 | -6.24(-2.78%) |
Aug 19, 2022 | 227.36 | 227.95 | 223.56 | 224.78 | 2,035,779 | -4.81(-2.10%) |
Aug 18, 2022 | 230.79 | 231.34 | 226.82 | 229.59 | 1,356,861 | -0.12(-0.05%) |
Aug 17, 2022 | 230.71 | 232.47 | 228.35 | 229.71 | 1,355,154 | -4.00(-1.71%) |
Aug 16, 2022 | 235.90 | 236.95 | 231.51 | 233.71 | 1,646,987 | -4.55(-1.91%) |
Aug 15, 2022 | 237.03 | 239.64 | 235.81 | 238.26 | 1,384,078 | -0.11(-0.05%) |
Aug 12, 2022 | 236.75 | 238.57 | 234.73 | 238.37 | 1,744,533 | +2.35(+1.00%) |
Aug 11, 2022 | 238.38 | 242.56 | 235.23 | 236.02 | 1,625,046 | -1.83(-0.77%) |
Aug 10, 2022 | 239.76 | 240.79 | 236.63 | 237.85 | 1,942,913 | +4.97(+2.13%) |
Aug 09, 2022 | 238.16 | 238.68 | 232.44 | 232.88 | 1,532,456 | -6.25(-2.61%) |
Aug 08, 2022 | 241.00 | 245.36 | 238.64 | 239.13 | 2,216,193 | -1.19(-0.50%) |
Aug 05, 2022 | 237.68 | 241.68 | 236.55 | 240.32 | 1,861,078 | -2.14(-0.88%) |
Aug 04, 2022 | 242.07 | 242.92 | 239.61 | 242.46 | 1,180,499 | +0.28(+0.12%) |
Aug 03, 2022 | 239.04 | 243.31 | 236.44 | 242.18 | 1,802,927 | +3.70(+1.55%) |
Aug 02, 2022 | 234.43 | 244.99 | 233.53 | 238.48 | 3,273,872 | +9.94(+4.35%) |
Aug 01, 2022 | 227.31 | 231.50 | 226.57 | 228.54 | 1,333,327 | -1.63(-0.71%) |
Jul 29, 2022 | 228.65 | 230.95 | 227.01 | 230.17 | 1,941,447 | -0.37(-0.16%) |
Jul 28, 2022 | 224.99 | 231.26 | 221.21 | 230.54 | 2,217,712 | +5.20(+2.31%) |
Jul 27, 2022 | 219.45 | 226.57 | 219.45 | 225.34 | 2,536,198 | +8.55(+3.94%) |
Jul 26, 2022 | 218.11 | 219.92 | 214.08 | 216.79 | 2,376,775 | -2.38(-1.09%) |
Jul 25, 2022 | 213.21 | 221.80 | 212.27 | 219.17 | 3,170,830 | +7.32(+3.46%) |
Jul 22, 2022 | 207.44 | 217.49 | 203.31 | 211.85 | 6,588,342 | -12.90(-5.74%) |
Jul 21, 2022 | 220.91 | 225.44 | 219.58 | 224.75 | 2,862,801 | +5.53(+2.52%) |
Jul 20, 2022 | 215.00 | 221.09 | 214.17 | 219.22 | 1,934,416 | +4.78(+2.23%) |
Jul 19, 2022 | 210.45 | 214.62 | 208.81 | 214.44 | 1,951,973 | +8.18(+3.97%) |
Jul 18, 2022 | 211.43 | 213.66 | 205.32 | 206.26 | 1,523,217 | -4.66(-2.21%) |
Jul 15, 2022 | 207.88 | 211.17 | 207.37 | 210.92 | 2,231,082 | +6.61(+3.24%) |
Jul 14, 2022 | 200.41 | 204.51 | 197.30 | 204.31 | 1,553,646 | +2.25(+1.11%) |
Jul 13, 2022 | 198.30 | 204.29 | 196.10 | 202.06 | 1,482,975 | -0.07(-0.03%) |
Jul 12, 2022 | 206.59 | 209.13 | 201.07 | 202.13 | 1,519,552 | -3.59(-1.75%) |
Jul 11, 2022 | 207.48 | 208.14 | 202.49 | 205.72 | 1,197,562 | -3.09(-1.48%) |
Jul 08, 2022 | 206.05 | 211.22 | 205.73 | 208.81 | 1,149,400 | +0.10(+0.05%) |
Jul 07, 2022 | 204.79 | 209.37 | 204.25 | 208.71 | 1,396,714 | +3.36(+1.64%) |
Jul 06, 2022 | 207.78 | 209.48 | 204.33 | 205.35 | 1,654,643 | -1.40(-0.68%) |
Jul 05, 2022 | 203.06 | 207.32 | 200.12 | 206.75 | 1,432,724 | +0.65(+0.32%) |
Jul 01, 2022 | 201.07 | 206.33 | 200.00 | 206.10 | 1,462,729 | +5.39(+2.69%) |
Jun 30, 2022 | 201.46 | 203.38 | 197.61 | 200.71 | 2,224,377 | -1.88(-0.93%) |
Jun 29, 2022 | 201.85 | 203.85 | 197.85 | 202.59 | 1,655,391 | +0.60(+0.30%) |
Jun 28, 2022 | 209.02 | 211.47 | 201.17 | 201.99 | 1,662,284 | -5.95(-2.86%) |
Jun 27, 2022 | 208.80 | 209.88 | 205.88 | 207.94 | 1,900,787 | -1.73(-0.83%) |
Jun 24, 2022 | 207.61 | 209.84 | 203.82 | 209.67 | 2,270,495 | +5.17(+2.53%) |
Jun 23, 2022 | 202.90 | 206.93 | 201.81 | 204.50 | 1,611,613 | +3.88(+1.93%) |
Jun 22, 2022 | 192.91 | 203.70 | 191.90 | 200.62 | 2,582,020 | +6.30(+3.24%) |
Jun 21, 2022 | 195.63 | 197.65 | 193.93 | 194.32 | 1,859,511 | +2.24(+1.17%) |
Jun 17, 2022 | 191.80 | 195.50 | 189.90 | 192.08 | 3,802,397 | +1.37(+0.72%) |
Jun 16, 2022 | 191.87 | 193.05 | 186.83 | 190.71 | 2,449,397 | -5.42(-2.76%) |
Jun 15, 2022 | 194.00 | 200.15 | 192.36 | 196.13 | 2,408,687 | +5.03(+2.63%) |
Jun 14, 2022 | 194.63 | 195.33 | 188.81 | 191.10 | 3,183,588 | -3.87(-1.98%) |
Jun 13, 2022 | 199.00 | 200.24 | 193.76 | 194.97 | 3,539,693 | -10.30(-5.02%) |
Jun 10, 2022 | 206.80 | 208.00 | 203.66 | 205.27 | 1,602,888 | -4.68(-2.23%) |
Jun 09, 2022 | 216.35 | 216.97 | 209.91 | 209.95 | 1,595,415 | -8.65(-3.96%) |
Jun 08, 2022 | 221.04 | 222.82 | 218.15 | 218.60 | 1,104,584 | -3.35(-1.51%) |
Jun 07, 2022 | 215.29 | 222.57 | 214.58 | 221.95 | 1,351,952 | +5.52(+2.55%) |
Jun 06, 2022 | 221.45 | 222.84 | 215.48 | 216.43 | 1,374,294 | -1.36(-0.62%) |
Jun 03, 2022 | 224.04 | 224.50 | 216.97 | 217.79 | 1,524,404 | -9.42(-4.15%) |
Jun 02, 2022 | 216.40 | 227.34 | 214.07 | 227.21 | 2,099,561 | +10.82(+5.00%) |