Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 208.16 | 208.70 | 201.07 | 201.64 | 1,576,384 | -3.61(-1.76%) |
Aug 30, 2022 | 211.64 | 213.01 | 204.37 | 205.25 | 1,592,682 | -4.93(-2.35%) |
Aug 29, 2022 | 203.67 | 210.54 | 203.01 | 210.18 | 1,636,130 | +4.81(+2.34%) |
Aug 26, 2022 | 216.56 | 217.73 | 205.36 | 205.37 | 1,492,642 | -12.15(-5.59%) |
Aug 25, 2022 | 212.69 | 218.10 | 212.40 | 217.52 | 1,800,301 | +6.77(+3.21%) |
Aug 24, 2022 | 195.65 | 211.96 | 195.38 | 210.75 | 2,220,095 | +15.91(+8.17%) |
Aug 23, 2022 | 194.57 | 196.50 | 191.80 | 194.84 | 1,079,086 | -0.74(-0.38%) |
Aug 22, 2022 | 199.77 | 201.60 | 194.03 | 195.58 | 1,099,178 | -7.17(-3.54%) |
Aug 19, 2022 | 207.37 | 209.23 | 201.66 | 202.75 | 1,316,204 | -6.31(-3.02%) |
Aug 18, 2022 | 213.00 | 213.56 | 207.10 | 209.06 | 1,022,361 | -3.96(-1.86%) |
Aug 17, 2022 | 216.20 | 218.58 | 210.62 | 213.02 | 1,279,077 | -6.81(-3.10%) |
Aug 16, 2022 | 224.21 | 224.89 | 213.51 | 219.83 | 2,039,354 | -6.76(-2.98%) |
Aug 15, 2022 | 208.22 | 231.64 | 208.16 | 226.59 | 4,027,268 | +18.27(+8.77%) |
Aug 12, 2022 | 200.39 | 211.66 | 198.00 | 208.32 | 6,562,812 | -19.12(-8.40%) |
Aug 11, 2022 | 229.56 | 236.29 | 225.46 | 227.44 | 2,775,292 | +0.14(+0.06%) |
Aug 10, 2022 | 221.50 | 227.32 | 220.36 | 227.30 | 1,008,375 | +12.50(+5.82%) |
Aug 09, 2022 | 221.50 | 222.00 | 213.59 | 214.80 | 804,730 | -8.18(-3.67%) |
Aug 08, 2022 | 226.52 | 230.66 | 222.47 | 222.98 | 829,837 | -0.79(-0.35%) |
Aug 05, 2022 | 220.68 | 226.05 | 218.53 | 223.77 | 747,913 | -1.51(-0.67%) |
Aug 04, 2022 | 224.35 | 225.31 | 218.89 | 225.28 | 862,421 | +2.19(+0.98%) |
Aug 03, 2022 | 224.17 | 227.20 | 222.81 | 223.09 | 1,265,856 | +3.95(+1.80%) |
Aug 02, 2022 | 214.60 | 221.36 | 213.01 | 219.14 | 953,159 | +3.53(+1.64%) |
Aug 01, 2022 | 215.02 | 220.63 | 212.63 | 215.61 | 725,739 | -1.07(-0.49%) |
Jul 29, 2022 | 213.33 | 217.57 | 211.96 | 216.68 | 1,012,732 | +2.93(+1.37%) |
Jul 28, 2022 | 207.53 | 215.34 | 205.45 | 213.75 | 1,190,290 | +6.58(+3.18%) |
Jul 27, 2022 | 199.28 | 207.88 | 198.19 | 207.17 | 1,164,734 | +7.88(+3.95%) |
Jul 26, 2022 | 199.64 | 199.94 | 196.00 | 199.29 | 830,615 | -0.22(-0.11%) |
Jul 25, 2022 | 201.67 | 202.41 | 198.25 | 199.51 | 679,701 | -2.18(-1.08%) |
Jul 22, 2022 | 208.75 | 211.58 | 200.50 | 201.69 | 885,139 | -5.31(-2.57%) |
Jul 21, 2022 | 201.16 | 207.97 | 200.27 | 207.00 | 1,305,140 | +6.34(+3.16%) |
Jul 20, 2022 | 195.62 | 203.31 | 194.71 | 200.66 | 1,216,691 | +6.02(+3.09%) |
Jul 19, 2022 | 191.30 | 194.87 | 186.96 | 194.64 | 1,507,744 | +7.35(+3.92%) |
Jul 18, 2022 | 190.55 | 195.54 | 185.90 | 187.29 | 1,114,848 | -1.92(-1.01%) |
Jul 15, 2022 | 180.67 | 190.41 | 177.62 | 189.21 | 1,839,012 | +11.98(+6.76%) |
Jul 14, 2022 | 180.58 | 180.98 | 173.45 | 177.23 | 1,173,019 | -3.95(-2.18%) |
Jul 13, 2022 | 180.24 | 183.70 | 177.04 | 181.18 | 1,287,500 | -6.81(-3.62%) |
Jul 12, 2022 | 190.19 | 193.14 | 185.62 | 187.99 | 1,388,493 | -2.33(-1.22%) |
Jul 11, 2022 | 195.11 | 196.69 | 189.49 | 190.32 | 811,091 | -6.72(-3.41%) |
Jul 08, 2022 | 198.78 | 204.26 | 196.84 | 197.04 | 873,419 | -5.16(-2.55%) |
Jul 07, 2022 | 194.18 | 202.71 | 193.73 | 202.20 | 986,321 | +6.81(+3.49%) |
Jul 06, 2022 | 193.02 | 199.50 | 192.31 | 195.39 | 1,085,470 | +2.37(+1.23%) |
Jul 05, 2022 | 190.00 | 193.20 | 186.32 | 193.02 | 1,104,080 | +1.98(+1.04%) |
Jul 01, 2022 | 183.35 | 191.33 | 183.19 | 191.04 | 1,119,273 | +6.68(+3.62%) |
Jun 30, 2022 | 185.64 | 187.26 | 181.17 | 184.36 | 1,243,706 | -2.07(-1.11%) |
Jun 29, 2022 | 186.40 | 187.44 | 182.32 | 186.43 | 1,480,941 | -1.00(-0.53%) |
Jun 28, 2022 | 194.66 | 196.81 | 187.35 | 187.43 | 1,506,519 | -5.92(-3.06%) |
Jun 27, 2022 | 194.14 | 194.35 | 189.42 | 193.35 | 1,387,940 | -0.58(-0.30%) |
Jun 24, 2022 | 195.71 | 195.98 | 190.89 | 193.93 | 4,233,232 | +0.38(+0.20%) |
Jun 23, 2022 | 182.14 | 194.80 | 181.30 | 193.55 | 1,519,183 | +11.97(+6.59%) |
Jun 22, 2022 | 180.57 | 185.72 | 180.00 | 181.58 | 2,888,007 | -1.66(-0.91%) |
Jun 21, 2022 | 190.40 | 191.21 | 182.89 | 183.24 | 2,606,921 | -4.05(-2.16%) |
Jun 17, 2022 | 188.66 | 193.89 | 185.97 | 187.29 | 2,983,920 | -0.48(-0.26%) |
Jun 16, 2022 | 190.11 | 191.00 | 182.46 | 187.77 | 2,037,030 | -5.86(-3.03%) |
Jun 15, 2022 | 192.03 | 197.71 | 188.23 | 193.63 | 2,154,819 | +4.22(+2.23%) |
Jun 14, 2022 | 194.80 | 196.15 | 187.40 | 189.41 | 1,811,951 | -4.90(-2.52%) |
Jun 13, 2022 | 197.51 | 200.16 | 192.55 | 194.31 | 1,838,354 | -9.88(-4.84%) |
Jun 10, 2022 | 214.85 | 215.11 | 196.81 | 204.19 | 3,004,269 | -20.28(-9.03%) |
Jun 09, 2022 | 230.63 | 231.38 | 224.28 | 224.47 | 927,419 | -9.06(-3.88%) |
Jun 08, 2022 | 231.74 | 237.10 | 229.87 | 233.53 | 1,036,543 | +0.46(+0.20%) |
Jun 07, 2022 | 224.61 | 233.71 | 223.18 | 233.07 | 1,279,489 | +6.47(+2.86%) |
Jun 06, 2022 | 238.00 | 238.77 | 224.65 | 226.60 | 1,318,864 | -6.37(-2.73%) |
Jun 03, 2022 | 235.78 | 245.73 | 232.47 | 232.97 | 929,721 | -15.56(-6.26%) |
Jun 02, 2022 | 235.12 | 248.88 | 233.88 | 248.53 | 1,143,594 | +13.33(+5.67%) |