Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 218.11 | 218.79 | 216.00 | 216.53 | 2,510,016 | -0.70(-0.32%) |
Aug 30, 2022 | 222.76 | 223.26 | 216.54 | 217.23 | 3,275,883 | -5.66(-2.54%) |
Aug 29, 2022 | 220.22 | 224.53 | 219.47 | 222.89 | 2,231,208 | +1.09(+0.49%) |
Aug 26, 2022 | 228.77 | 229.33 | 221.49 | 221.80 | 1,818,322 | -7.48(-3.26%) |
Aug 25, 2022 | 228.82 | 230.30 | 227.47 | 229.28 | 1,693,473 | +0.75(+0.33%) |
Aug 24, 2022 | 227.61 | 229.23 | 227.15 | 228.53 | 1,901,167 | +0.62(+0.27%) |
Aug 23, 2022 | 227.53 | 229.26 | 226.71 | 227.91 | 1,708,834 | +0.12(+0.05%) |
Aug 22, 2022 | 225.84 | 228.15 | 225.15 | 227.78 | 3,014,539 | -0.97(-0.42%) |
Aug 19, 2022 | 231.13 | 231.13 | 228.53 | 228.75 | 2,171,511 | -3.25(-1.40%) |
Aug 18, 2022 | 231.65 | 232.36 | 230.22 | 232.00 | 1,519,755 | +0.98(+0.42%) |
Aug 17, 2022 | 228.37 | 231.53 | 227.94 | 231.03 | 1,758,866 | -0.44(-0.19%) |
Aug 16, 2022 | 228.02 | 232.43 | 228.02 | 231.47 | 2,592,985 | +3.05(+1.34%) |
Aug 15, 2022 | 228.83 | 228.93 | 226.80 | 228.42 | 2,158,926 | -1.71(-0.74%) |
Aug 12, 2022 | 230.16 | 231.31 | 228.83 | 230.13 | 2,280,199 | +0.67(+0.29%) |
Aug 11, 2022 | 227.48 | 231.99 | 227.29 | 229.45 | 2,863,858 | +3.35(+1.48%) |
Aug 10, 2022 | 222.61 | 226.77 | 221.46 | 226.11 | 2,514,483 | +6.97(+3.18%) |
Aug 09, 2022 | 219.31 | 220.74 | 218.88 | 219.13 | 1,854,677 | +0.60(+0.28%) |
Aug 08, 2022 | 220.58 | 221.86 | 218.46 | 218.53 | 1,735,364 | -0.73(-0.33%) |
Aug 05, 2022 | 216.75 | 219.66 | 216.75 | 219.26 | 1,545,539 | +1.22(+0.56%) |
Aug 04, 2022 | 216.73 | 219.60 | 215.24 | 218.04 | 1,972,686 | +1.65(+0.76%) |
Aug 03, 2022 | 214.39 | 217.20 | 213.75 | 216.39 | 2,004,323 | +3.00(+1.41%) |
Aug 02, 2022 | 216.40 | 216.40 | 212.48 | 213.39 | 3,080,410 | -4.39(-2.02%) |
Aug 01, 2022 | 216.83 | 218.65 | 216.10 | 217.78 | 2,340,956 | -0.21(-0.10%) |
Jul 29, 2022 | 214.27 | 218.88 | 214.14 | 217.99 | 2,441,688 | +3.41(+1.59%) |
Jul 28, 2022 | 211.34 | 214.92 | 210.14 | 214.58 | 2,436,966 | +3.69(+1.75%) |
Jul 27, 2022 | 207.54 | 212.14 | 206.85 | 210.89 | 2,130,495 | +3.76(+1.82%) |
Jul 26, 2022 | 207.50 | 208.72 | 205.66 | 207.13 | 2,010,199 | -1.33(-0.64%) |
Jul 25, 2022 | 204.65 | 208.66 | 203.90 | 208.46 | 2,642,352 | +3.80(+1.86%) |
Jul 22, 2022 | 203.52 | 205.49 | 202.17 | 204.66 | 2,724,190 | +1.44(+0.71%) |
Jul 21, 2022 | 203.80 | 205.58 | 201.22 | 203.22 | 4,307,258 | -2.45(-1.19%) |
Jul 20, 2022 | 208.02 | 208.93 | 205.32 | 205.67 | 3,286,038 | -2.35(-1.13%) |
Jul 19, 2022 | 203.43 | 208.38 | 202.95 | 208.02 | 2,489,672 | +6.41(+3.18%) |
Jul 18, 2022 | 201.81 | 204.07 | 200.97 | 201.61 | 2,074,999 | +1.05(+0.52%) |
Jul 15, 2022 | 200.59 | 202.22 | 199.35 | 200.57 | 4,168,210 | +3.46(+1.76%) |
Jul 14, 2022 | 195.17 | 197.54 | 194.09 | 197.10 | 2,405,026 | -1.14(-0.58%) |
Jul 13, 2022 | 196.60 | 200.07 | 195.93 | 198.25 | 1,983,683 | +0.20(+0.10%) |
Jul 12, 2022 | 198.03 | 200.13 | 196.70 | 198.04 | 2,767,172 | -3.23(-1.61%) |
Jul 11, 2022 | 200.26 | 202.48 | 199.71 | 201.28 | 1,896,141 | +0.16(+0.08%) |
Jul 08, 2022 | 203.38 | 204.36 | 197.23 | 201.11 | 1,930,055 | -2.81(-1.38%) |
Jul 07, 2022 | 201.43 | 204.49 | 200.23 | 203.92 | 2,092,927 | +2.79(+1.39%) |
Jul 06, 2022 | 200.92 | 203.88 | 198.70 | 201.13 | 2,769,149 | -0.43(-0.21%) |
Jul 05, 2022 | 204.46 | 204.48 | 199.17 | 201.56 | 2,331,491 | -4.88(-2.36%) |
Jul 01, 2022 | 203.80 | 207.36 | 202.65 | 206.45 | 1,846,502 | +1.90(+0.93%) |
Jun 30, 2022 | 201.40 | 204.68 | 200.46 | 204.55 | 2,413,035 | +0.12(+0.06%) |
Jun 29, 2022 | 205.27 | 205.27 | 201.84 | 204.42 | 2,279,305 | -0.20(-0.10%) |
Jun 28, 2022 | 207.28 | 209.89 | 204.42 | 204.62 | 2,248,447 | -0.47(-0.23%) |
Jun 27, 2022 | 207.94 | 207.94 | 203.73 | 205.09 | 1,905,657 | -1.85(-0.89%) |
Jun 24, 2022 | 201.46 | 208.93 | 201.46 | 206.94 | 5,783,328 | +5.78(+2.87%) |
Jun 23, 2022 | 201.13 | 202.70 | 198.99 | 201.16 | 2,611,618 | +0.73(+0.36%) |
Jun 22, 2022 | 198.53 | 202.57 | 198.06 | 200.43 | 2,187,956 | -0.46(-0.23%) |
Jun 21, 2022 | 201.45 | 202.82 | 199.57 | 200.89 | 3,084,523 | +2.90(+1.46%) |
Jun 17, 2022 | 199.63 | 200.67 | 197.27 | 198.00 | 6,339,272 | -1.67(-0.84%) |
Jun 16, 2022 | 197.32 | 201.00 | 196.91 | 199.67 | 3,257,997 | -1.58(-0.79%) |
Jun 15, 2022 | 202.50 | 204.29 | 198.57 | 201.25 | 2,331,546 | +1.29(+0.65%) |
Jun 14, 2022 | 200.96 | 203.57 | 199.08 | 199.95 | 2,743,985 | +0.40(+0.20%) |
Jun 13, 2022 | 199.00 | 201.11 | 195.85 | 199.55 | 3,518,604 | -2.93(-1.44%) |
Jun 10, 2022 | 205.07 | 206.35 | 201.41 | 202.48 | 2,869,838 | -5.44(-2.62%) |
Jun 09, 2022 | 211.54 | 213.28 | 207.81 | 207.91 | 2,292,294 | -4.69(-2.21%) |
Jun 08, 2022 | 216.34 | 216.60 | 210.99 | 212.60 | 2,512,168 | -6.78(-3.09%) |
Jun 07, 2022 | 209.96 | 219.68 | 208.31 | 219.38 | 3,933,391 | +3.43(+1.59%) |
Jun 06, 2022 | 216.11 | 217.08 | 214.93 | 215.95 | 2,243,195 | +1.12(+0.52%) |
Jun 03, 2022 | 214.65 | 216.09 | 212.79 | 214.83 | 2,048,242 | -1.33(-0.62%) |
Jun 02, 2022 | 213.79 | 216.64 | 211.58 | 216.16 | 2,181,417 | +3.90(+1.84%) |