Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 222.37 | 223.76 | 219.96 | 220.16 | 1,079,191 | -2.11(-0.95%) |
Aug 30, 2022 | 225.00 | 225.49 | 221.63 | 222.26 | 685,264 | -2.48(-1.10%) |
Aug 29, 2022 | 222.13 | 225.96 | 221.21 | 224.75 | 707,513 | +1.07(+0.48%) |
Aug 26, 2022 | 229.94 | 229.94 | 223.46 | 223.68 | 691,956 | -5.21(-2.28%) |
Aug 25, 2022 | 226.00 | 229.03 | 225.42 | 228.89 | 573,004 | +3.38(+1.50%) |
Aug 24, 2022 | 225.86 | 226.25 | 223.93 | 225.50 | 815,042 | +0.47(+0.21%) |
Aug 23, 2022 | 225.31 | 226.48 | 224.13 | 225.03 | 899,491 | -0.47(-0.21%) |
Aug 22, 2022 | 230.14 | 230.71 | 225.31 | 225.50 | 875,040 | -6.91(-2.97%) |
Aug 19, 2022 | 233.75 | 233.92 | 231.89 | 232.41 | 753,860 | -1.94(-0.83%) |
Aug 18, 2022 | 234.32 | 234.73 | 232.96 | 234.35 | 1,066,980 | +0.96(+0.41%) |
Aug 17, 2022 | 230.46 | 234.12 | 229.99 | 233.39 | 895,407 | +1.16(+0.50%) |
Aug 16, 2022 | 232.01 | 233.20 | 231.49 | 232.23 | 839,925 | +0.22(+0.10%) |
Aug 15, 2022 | 227.63 | 232.91 | 226.65 | 232.01 | 1,528,021 | +3.17(+1.39%) |
Aug 12, 2022 | 223.11 | 228.98 | 223.11 | 228.83 | 1,465,458 | +5.89(+2.64%) |
Aug 11, 2022 | 221.97 | 223.10 | 221.00 | 222.94 | 1,505,556 | +1.31(+0.59%) |
Aug 10, 2022 | 220.24 | 222.04 | 219.79 | 221.63 | 911,989 | +2.73(+1.25%) |
Aug 09, 2022 | 218.27 | 219.45 | 217.45 | 218.90 | 913,405 | +1.76(+0.81%) |
Aug 08, 2022 | 221.53 | 221.60 | 216.11 | 217.14 | 999,940 | -2.86(-1.30%) |
Aug 05, 2022 | 220.22 | 220.66 | 217.22 | 219.99 | 727,614 | -0.38(-0.17%) |
Aug 04, 2022 | 222.46 | 223.92 | 220.08 | 220.38 | 930,727 | -1.45(-0.65%) |
Aug 03, 2022 | 218.47 | 222.87 | 215.30 | 221.83 | 1,275,441 | +3.49(+1.60%) |
Aug 02, 2022 | 218.57 | 220.88 | 215.44 | 218.34 | 1,047,472 | +0.83(+0.38%) |
Aug 01, 2022 | 217.87 | 219.37 | 215.98 | 217.51 | 1,129,643 | -0.47(-0.22%) |
Jul 29, 2022 | 214.96 | 218.74 | 214.83 | 217.98 | 1,279,178 | +2.76(+1.28%) |
Jul 28, 2022 | 210.63 | 215.28 | 209.07 | 215.22 | 1,073,480 | +3.80(+1.80%) |
Jul 27, 2022 | 211.04 | 213.73 | 206.56 | 211.43 | 1,202,765 | +2.13(+1.02%) |
Jul 26, 2022 | 210.96 | 211.22 | 208.80 | 209.29 | 1,079,501 | -1.12(-0.53%) |
Jul 25, 2022 | 208.64 | 211.85 | 208.64 | 210.42 | 774,745 | +1.96(+0.94%) |
Jul 22, 2022 | 209.42 | 211.73 | 207.80 | 208.45 | 867,455 | -0.12(-0.06%) |
Jul 21, 2022 | 207.61 | 208.69 | 206.35 | 208.58 | 635,797 | +0.16(+0.08%) |
Jul 20, 2022 | 206.26 | 209.39 | 204.53 | 208.42 | 1,071,358 | +1.96(+0.95%) |
Jul 19, 2022 | 201.66 | 207.05 | 200.99 | 206.45 | 942,194 | +4.70(+2.33%) |
Jul 18, 2022 | 205.77 | 205.77 | 200.78 | 201.75 | 1,081,579 | -2.87(-1.40%) |
Jul 15, 2022 | 204.94 | 204.94 | 201.96 | 204.62 | 891,811 | +2.23(+1.10%) |
Jul 14, 2022 | 201.90 | 202.83 | 199.47 | 202.39 | 1,085,993 | -2.83(-1.38%) |
Jul 13, 2022 | 205.44 | 208.03 | 205.07 | 205.21 | 884,022 | -3.12(-1.50%) |
Jul 12, 2022 | 211.49 | 212.53 | 207.86 | 208.33 | 774,293 | -3.00(-1.42%) |
Jul 11, 2022 | 211.26 | 213.36 | 210.42 | 211.33 | 678,219 | -1.31(-0.61%) |
Jul 08, 2022 | 212.80 | 213.64 | 210.23 | 212.64 | 1,163,175 | +0.51(+0.24%) |
Jul 07, 2022 | 212.11 | 213.44 | 210.90 | 212.13 | 989,032 | +0.98(+0.46%) |
Jul 06, 2022 | 205.87 | 212.25 | 205.87 | 211.15 | 1,139,061 | +4.84(+2.34%) |
Jul 05, 2022 | 211.77 | 212.57 | 201.80 | 206.31 | 1,677,371 | -8.97(-4.17%) |
Jul 01, 2022 | 212.76 | 215.88 | 211.31 | 215.28 | 735,854 | +2.51(+1.18%) |
Jun 30, 2022 | 208.53 | 213.87 | 207.56 | 212.77 | 1,396,778 | +3.11(+1.48%) |
Jun 29, 2022 | 211.95 | 212.26 | 209.36 | 209.67 | 1,292,204 | -1.16(-0.55%) |
Jun 28, 2022 | 214.93 | 218.00 | 210.40 | 210.82 | 1,691,089 | -2.88(-1.35%) |
Jun 27, 2022 | 213.29 | 216.33 | 212.34 | 213.70 | 1,335,683 | +1.12(+0.53%) |
Jun 24, 2022 | 207.90 | 212.96 | 207.40 | 212.58 | 1,752,414 | +5.48(+2.65%) |
Jun 23, 2022 | 206.77 | 208.30 | 204.56 | 207.10 | 1,235,344 | +0.56(+0.27%) |
Jun 22, 2022 | 204.00 | 209.31 | 203.54 | 206.54 | 1,181,148 | -0.52(-0.25%) |
Jun 21, 2022 | 202.28 | 208.89 | 202.28 | 207.06 | 1,289,955 | +6.47(+3.23%) |
Jun 17, 2022 | 202.91 | 204.03 | 199.00 | 200.58 | 3,204,335 | -2.02(-1.00%) |
Jun 16, 2022 | 205.30 | 206.22 | 202.04 | 202.60 | 1,399,960 | -5.77(-2.77%) |
Jun 15, 2022 | 207.68 | 211.03 | 205.88 | 208.37 | 1,335,091 | +1.93(+0.94%) |
Jun 14, 2022 | 208.79 | 209.27 | 204.96 | 206.43 | 1,236,711 | -1.56(-0.75%) |
Jun 13, 2022 | 211.22 | 211.93 | 207.16 | 207.99 | 1,347,602 | -6.79(-3.16%) |
Jun 10, 2022 | 214.61 | 217.15 | 213.13 | 214.78 | 1,413,961 | -2.16(-1.00%) |
Jun 09, 2022 | 220.61 | 221.45 | 216.83 | 216.94 | 860,922 | -4.27(-1.93%) |
Jun 08, 2022 | 223.26 | 224.06 | 220.65 | 221.22 | 1,071,618 | -4.03(-1.79%) |
Jun 07, 2022 | 218.84 | 225.48 | 218.15 | 225.25 | 1,402,934 | +5.43(+2.47%) |
Jun 06, 2022 | 221.19 | 222.22 | 219.42 | 219.82 | 1,000,799 | -0.22(-0.10%) |
Jun 03, 2022 | 218.38 | 221.68 | 218.38 | 220.04 | 1,475,114 | +0.66(+0.30%) |
Jun 02, 2022 | 218.64 | 220.62 | 214.03 | 219.38 | 1,152,240 | +3.08(+1.42%) |