Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 202.49 | 203.02 | 195.59 | 196.15 | 1,620,522 | -3.51(-1.76%) |
Aug 30, 2022 | 205.88 | 207.21 | 198.80 | 199.66 | 1,637,277 | -4.80(-2.35%) |
Aug 29, 2022 | 198.12 | 204.81 | 197.48 | 204.46 | 1,681,941 | +4.68(+2.34%) |
Aug 26, 2022 | 210.66 | 211.80 | 199.77 | 199.78 | 1,534,436 | -11.82(-5.59%) |
Aug 25, 2022 | 206.90 | 212.16 | 206.62 | 211.59 | 1,850,709 | +6.59(+3.21%) |
Aug 24, 2022 | 190.32 | 206.19 | 190.05 | 205.01 | 2,282,257 | +15.48(+8.17%) |
Aug 23, 2022 | 189.27 | 191.15 | 186.58 | 189.53 | 1,109,300 | -0.72(-0.38%) |
Aug 22, 2022 | 194.33 | 196.11 | 188.75 | 190.25 | 1,129,955 | -6.98(-3.54%) |
Aug 19, 2022 | 201.72 | 203.53 | 196.16 | 197.23 | 1,353,057 | -6.14(-3.02%) |
Aug 18, 2022 | 207.20 | 207.74 | 201.46 | 203.37 | 1,050,987 | -3.85(-1.86%) |
Aug 17, 2022 | 210.31 | 212.63 | 204.88 | 207.22 | 1,314,891 | -6.62(-3.10%) |
Aug 16, 2022 | 218.10 | 218.76 | 207.69 | 213.84 | 2,096,455 | -6.58(-2.98%) |
Aug 15, 2022 | 202.55 | 225.33 | 202.49 | 220.42 | 4,140,031 | +17.77(+8.77%) |
Aug 12, 2022 | 194.93 | 205.90 | 192.61 | 202.65 | 6,746,570 | -18.59(-8.40%) |
Aug 11, 2022 | 223.31 | 229.85 | 219.31 | 221.25 | 2,853,000 | +0.14(+0.06%) |
Aug 10, 2022 | 215.47 | 221.13 | 214.36 | 221.11 | 1,036,609 | +12.16(+5.82%) |
Aug 09, 2022 | 215.47 | 215.95 | 207.77 | 208.95 | 827,262 | -7.96(-3.67%) |
Aug 08, 2022 | 220.35 | 224.38 | 216.41 | 216.91 | 853,072 | -0.77(-0.35%) |
Aug 05, 2022 | 214.67 | 219.89 | 212.57 | 217.68 | 768,854 | -1.47(-0.67%) |
Aug 04, 2022 | 218.24 | 219.17 | 212.93 | 219.14 | 886,568 | +2.13(+0.98%) |
Aug 03, 2022 | 218.06 | 221.01 | 216.74 | 217.01 | 1,301,300 | +3.84(+1.80%) |
Aug 02, 2022 | 208.75 | 215.33 | 207.21 | 213.17 | 979,847 | +3.43(+1.64%) |
Aug 01, 2022 | 209.16 | 214.62 | 206.84 | 209.74 | 746,059 | -1.04(-0.49%) |
Jul 29, 2022 | 207.52 | 211.65 | 206.19 | 210.78 | 1,041,088 | +2.85(+1.37%) |
Jul 28, 2022 | 201.88 | 209.47 | 199.85 | 207.93 | 1,223,618 | +6.40(+3.18%) |
Jul 27, 2022 | 193.85 | 202.22 | 192.80 | 201.53 | 1,197,346 | +7.66(+3.95%) |
Jul 26, 2022 | 194.20 | 194.49 | 190.66 | 193.86 | 853,872 | -0.21(-0.11%) |
Jul 25, 2022 | 196.18 | 196.90 | 192.85 | 194.08 | 698,732 | -2.12(-1.08%) |
Jul 22, 2022 | 203.06 | 205.82 | 195.04 | 196.20 | 909,922 | -5.16(-2.57%) |
Jul 21, 2022 | 195.68 | 202.31 | 194.81 | 201.36 | 1,341,683 | +6.17(+3.16%) |
Jul 20, 2022 | 190.29 | 197.77 | 189.41 | 195.19 | 1,250,758 | +5.86(+3.09%) |
Jul 19, 2022 | 186.09 | 189.56 | 181.87 | 189.34 | 1,549,960 | +7.15(+3.92%) |
Jul 18, 2022 | 185.36 | 190.22 | 180.84 | 182.19 | 1,146,063 | -1.87(-1.01%) |
Jul 15, 2022 | 175.75 | 185.22 | 172.78 | 184.06 | 1,890,504 | +11.65(+6.76%) |
Jul 14, 2022 | 175.66 | 176.05 | 168.73 | 172.40 | 1,205,863 | -3.84(-2.18%) |
Jul 13, 2022 | 175.33 | 178.70 | 172.22 | 176.25 | 1,323,550 | -6.62(-3.62%) |
Jul 12, 2022 | 185.01 | 187.88 | 180.56 | 182.87 | 1,427,370 | -2.27(-1.22%) |
Jul 11, 2022 | 189.80 | 191.33 | 184.32 | 185.14 | 833,801 | -6.54(-3.41%) |
Jul 08, 2022 | 193.37 | 198.70 | 191.48 | 191.67 | 897,874 | -5.02(-2.55%) |
Jul 07, 2022 | 188.89 | 197.19 | 188.45 | 196.69 | 1,013,938 | +6.62(+3.49%) |
Jul 06, 2022 | 187.76 | 194.07 | 187.07 | 190.07 | 1,115,863 | +2.31(+1.23%) |
Jul 05, 2022 | 184.82 | 187.94 | 181.25 | 187.76 | 1,134,994 | +1.93(+1.04%) |
Jul 01, 2022 | 178.36 | 186.12 | 178.20 | 185.84 | 1,150,612 | +6.50(+3.62%) |
Jun 30, 2022 | 180.58 | 182.16 | 176.24 | 179.34 | 1,278,529 | -2.01(-1.11%) |
Jun 29, 2022 | 181.32 | 182.34 | 177.35 | 181.35 | 1,522,407 | -0.97(-0.53%) |
Jun 28, 2022 | 189.36 | 191.45 | 182.25 | 182.32 | 1,548,701 | -5.76(-3.06%) |
Jun 27, 2022 | 188.85 | 189.06 | 184.26 | 188.08 | 1,426,802 | -0.56(-0.30%) |
Jun 24, 2022 | 190.38 | 190.64 | 185.69 | 188.65 | 4,351,762 | +0.37(+0.20%) |
Jun 23, 2022 | 177.18 | 189.49 | 176.36 | 188.28 | 1,561,720 | +11.64(+6.59%) |
Jun 22, 2022 | 175.65 | 180.66 | 175.10 | 176.63 | 2,968,871 | -1.62(-0.91%) |
Jun 21, 2022 | 185.21 | 186.00 | 177.91 | 178.25 | 2,679,914 | -3.94(-2.16%) |
Jun 17, 2022 | 183.52 | 188.61 | 180.91 | 182.19 | 3,067,469 | -0.47(-0.26%) |
Jun 16, 2022 | 184.93 | 185.80 | 177.49 | 182.66 | 2,094,066 | -5.70(-3.03%) |
Jun 15, 2022 | 186.80 | 192.33 | 183.10 | 188.36 | 2,215,154 | +4.10(+2.23%) |
Jun 14, 2022 | 189.49 | 190.81 | 182.29 | 184.25 | 1,862,685 | -4.77(-2.52%) |
Jun 13, 2022 | 192.13 | 194.71 | 187.31 | 189.02 | 1,889,827 | -9.61(-4.84%) |
Jun 10, 2022 | 209.00 | 209.25 | 191.44 | 198.63 | 3,088,388 | -19.73(-9.03%) |
Jun 09, 2022 | 224.35 | 225.08 | 218.17 | 218.36 | 953,386 | -8.81(-3.88%) |
Jun 08, 2022 | 225.43 | 230.64 | 223.61 | 227.17 | 1,065,566 | +0.45(+0.20%) |
Jun 07, 2022 | 218.49 | 227.34 | 217.10 | 226.72 | 1,315,314 | +6.29(+2.86%) |
Jun 06, 2022 | 231.52 | 232.27 | 218.53 | 220.43 | 1,355,792 | -6.20(-2.73%) |
Jun 03, 2022 | 229.36 | 239.04 | 226.14 | 226.62 | 955,753 | -15.14(-6.26%) |
Jun 02, 2022 | 228.72 | 242.10 | 227.51 | 241.76 | 1,175,614 | +12.97(+5.67%) |