Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 209.94 | 212.00 | 205.97 | 206.67 | 705,776 | -3.30(-1.57%) |
Aug 30, 2022 | 209.56 | 211.00 | 207.54 | 209.97 | 791,520 | +0.94(+0.45%) |
Aug 29, 2022 | 209.75 | 212.70 | 206.12 | 209.03 | 753,866 | -1.91(-0.91%) |
Aug 26, 2022 | 217.67 | 218.69 | 209.53 | 210.94 | 1,589,300 | -2.98(-1.39%) |
Aug 25, 2022 | 222.06 | 222.06 | 213.22 | 213.92 | 795,740 | -7.08(-3.20%) |
Aug 24, 2022 | 217.84 | 224.15 | 216.32 | 221.00 | 664,683 | +4.11(+1.89%) |
Aug 23, 2022 | 216.58 | 220.43 | 213.15 | 216.89 | 752,584 | -1.02(-0.47%) |
Aug 22, 2022 | 216.02 | 221.27 | 216.02 | 217.91 | 892,139 | +1.94(+0.90%) |
Aug 19, 2022 | 222.25 | 222.25 | 212.43 | 215.97 | 881,795 | -7.48(-3.35%) |
Aug 18, 2022 | 223.97 | 224.85 | 221.00 | 223.45 | 466,900 | +0.32(+0.14%) |
Aug 17, 2022 | 226.09 | 226.96 | 222.24 | 223.13 | 518,331 | -5.02(-2.20%) |
Aug 16, 2022 | 232.55 | 234.98 | 227.78 | 228.15 | 700,538 | -2.86(-1.24%) |
Aug 15, 2022 | 226.16 | 233.22 | 225.00 | 231.01 | 731,956 | -2.84(-1.21%) |
Aug 12, 2022 | 229.39 | 236.80 | 228.03 | 233.85 | 619,833 | +4.46(+1.94%) |
Aug 11, 2022 | 231.90 | 234.51 | 228.00 | 229.39 | 736,920 | -2.61(-1.13%) |
Aug 10, 2022 | 225.33 | 233.88 | 224.40 | 232.00 | 969,763 | +8.63(+3.86%) |
Aug 09, 2022 | 230.35 | 231.50 | 222.56 | 223.37 | 1,117,944 | -7.37(-3.19%) |
Aug 08, 2022 | 216.07 | 231.53 | 216.07 | 230.74 | 2,286,514 | +12.16(+5.56%) |
Aug 05, 2022 | 224.01 | 226.00 | 213.48 | 218.58 | 1,356,669 | -5.47(-2.44%) |
Aug 04, 2022 | 189.43 | 226.00 | 188.88 | 224.05 | 3,413,840 | +12.04(+5.68%) |
Aug 03, 2022 | 210.00 | 220.92 | 198.00 | 212.01 | 8,549,689 | +70.04(+49.33%) |
Aug 02, 2022 | 140.29 | 142.86 | 138.18 | 141.97 | 317,168 | +2.02(+1.44%) |
Aug 01, 2022 | 141.82 | 143.91 | 138.66 | 139.95 | 438,196 | -2.09(-1.47%) |
Jul 29, 2022 | 143.00 | 143.93 | 139.42 | 142.04 | 609,488 | -1.48(-1.03%) |
Jul 28, 2022 | 137.00 | 145.28 | 135.46 | 143.52 | 542,416 | +1.55(+1.09%) |
Jul 27, 2022 | 140.05 | 140.05 | 137.00 | 141.97 | 779,013 | +1.97(+1.41%) |
Jul 26, 2022 | 141.96 | 142.89 | 137.02 | 140.00 | 674,474 | -1.20(-0.85%) |
Jul 25, 2022 | 143.00 | 143.15 | 139.59 | 141.20 | 474,068 | -2.01(-1.40%) |
Jul 22, 2022 | 148.51 | 148.51 | 143.01 | 143.21 | 550,590 | -3.99(-2.71%) |
Jul 21, 2022 | 146.56 | 149.14 | 146.42 | 147.20 | 425,727 | +0.64(+0.44%) |
Jul 20, 2022 | 146.63 | 149.72 | 144.90 | 146.56 | 436,595 | +0.84(+0.58%) |
Jul 19, 2022 | 143.02 | 145.86 | 141.59 | 145.72 | 442,885 | +5.08(+3.61%) |
Jul 18, 2022 | 145.53 | 147.74 | 140.00 | 140.64 | 556,585 | -4.75(-3.27%) |
Jul 15, 2022 | 138.16 | 146.40 | 138.04 | 145.39 | 994,221 | +6.85(+4.94%) |
Jul 14, 2022 | 141.04 | 142.60 | 138.29 | 138.54 | 739,261 | -4.16(-2.92%) |
Jul 13, 2022 | 143.44 | 147.57 | 140.94 | 142.70 | 708,072 | -3.15(-2.16%) |
Jul 12, 2022 | 149.75 | 149.90 | 143.55 | 145.85 | 781,768 | -5.06(-3.35%) |
Jul 11, 2022 | 152.37 | 153.29 | 150.23 | 150.91 | 585,658 | -1.58(-1.04%) |
Jul 08, 2022 | 151.71 | 153.02 | 150.10 | 152.49 | 577,616 | -0.93(-0.61%) |
Jul 07, 2022 | 149.61 | 154.00 | 149.33 | 153.42 | 492,503 | +3.42(+2.28%) |
Jul 06, 2022 | 149.87 | 153.01 | 149.53 | 150.00 | 711,487 | -0.73(-0.48%) |
Jul 05, 2022 | 146.96 | 151.22 | 145.06 | 150.73 | 800,217 | +2.48(+1.67%) |
Jul 01, 2022 | 145.00 | 148.51 | 144.21 | 148.25 | 568,298 | +2.40(+1.65%) |
Jun 30, 2022 | 144.27 | 147.53 | 143.09 | 145.85 | 837,703 | +0.42(+0.29%) |
Jun 29, 2022 | 142.23 | 146.01 | 140.01 | 145.43 | 441,019 | +3.23(+2.27%) |
Jun 28, 2022 | 146.14 | 147.48 | 139.51 | 142.20 | 1,716,752 | -4.29(-2.93%) |
Jun 27, 2022 | 144.47 | 146.65 | 141.55 | 146.49 | 1,198,014 | -1.01(-0.68%) |
Jun 24, 2022 | 147.68 | 148.25 | 144.34 | 147.50 | 1,629,327 | +1.20(+0.82%) |
Jun 23, 2022 | 142.51 | 146.43 | 137.82 | 146.30 | 825,704 | +4.74(+3.35%) |
Jun 22, 2022 | 137.36 | 142.60 | 135.21 | 141.56 | 876,972 | +2.54(+1.83%) |
Jun 21, 2022 | 138.72 | 141.25 | 138.35 | 139.02 | 1,059,837 | +1.93(+1.41%) |
Jun 17, 2022 | 135.83 | 139.37 | 134.77 | 137.09 | 1,308,719 | +2.27(+1.68%) |
Jun 16, 2022 | 131.19 | 135.08 | 128.80 | 134.82 | 876,809 | -0.63(-0.47%) |
Jun 15, 2022 | 133.46 | 137.31 | 133.15 | 135.45 | 1,002,452 | +1.93(+1.45%) |
Jun 14, 2022 | 128.74 | 137.08 | 128.62 | 133.52 | 1,303,507 | +5.82(+4.56%) |
Jun 13, 2022 | 127.40 | 129.92 | 122.57 | 127.70 | 1,080,054 | -4.41(-3.34%) |
Jun 10, 2022 | 133.11 | 134.10 | 130.29 | 132.11 | 834,145 | -2.89(-2.14%) |
Jun 09, 2022 | 138.40 | 139.34 | 134.55 | 135.00 | 1,076,936 | -4.40(-3.16%) |
Jun 08, 2022 | 133.85 | 141.54 | 132.95 | 139.40 | 842,791 | +5.39(+4.02%) |
Jun 07, 2022 | 131.45 | 134.29 | 130.27 | 134.01 | 737,876 | +2.38(+1.81%) |
Jun 06, 2022 | 133.11 | 134.07 | 130.23 | 131.63 | 1,348,118 | +0.11(+0.08%) |
Jun 03, 2022 | 124.99 | 131.80 | 124.79 | 131.52 | 648,056 | +6.02(+4.80%) |
Jun 02, 2022 | 122.56 | 125.59 | 120.43 | 125.50 | 522,566 | +2.45(+1.99%) |