Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 207.72 | 207.72 | 202.75 | 205.25 | 659,084 | -0.19(-0.09%) |
Aug 30, 2022 | 204.52 | 207.04 | 200.90 | 205.44 | 668,015 | +1.82(+0.89%) |
Aug 29, 2022 | 202.42 | 205.80 | 201.22 | 203.62 | 483,995 | -1.19(-0.58%) |
Aug 26, 2022 | 213.17 | 213.19 | 204.22 | 204.81 | 621,594 | -9.04(-4.23%) |
Aug 25, 2022 | 212.86 | 214.75 | 210.56 | 213.85 | 394,297 | +4.11(+1.96%) |
Aug 24, 2022 | 211.65 | 211.97 | 208.88 | 209.74 | 315,002 | -1.07(-0.51%) |
Aug 23, 2022 | 211.32 | 213.49 | 207.03 | 210.81 | 652,640 | -1.09(-0.51%) |
Aug 22, 2022 | 213.75 | 218.02 | 210.69 | 211.90 | 609,620 | -5.69(-2.62%) |
Aug 19, 2022 | 219.26 | 220.82 | 216.29 | 217.59 | 540,846 | -2.56(-1.16%) |
Aug 18, 2022 | 220.01 | 221.39 | 216.79 | 220.15 | 280,500 | +0.10(+0.05%) |
Aug 17, 2022 | 225.24 | 227.10 | 219.37 | 220.05 | 591,289 | -8.07(-3.54%) |
Aug 16, 2022 | 220.50 | 229.98 | 220.40 | 228.12 | 471,719 | -3.77(-1.63%) |
Aug 15, 2022 | 231.66 | 235.96 | 228.70 | 231.89 | 771,827 | -1.12(-0.48%) |
Aug 12, 2022 | 227.40 | 233.07 | 225.72 | 233.01 | 375,068 | +6.54(+2.89%) |
Aug 11, 2022 | 229.37 | 241.18 | 226.20 | 226.47 | 720,674 | -0.05(-0.02%) |
Aug 10, 2022 | 220.14 | 226.57 | 217.50 | 226.52 | 658,227 | +12.04(+5.61%) |
Aug 09, 2022 | 219.10 | 219.81 | 214.15 | 214.48 | 537,649 | -6.20(-2.81%) |
Aug 08, 2022 | 223.37 | 227.85 | 218.94 | 220.68 | 470,154 | -2.70(-1.21%) |
Aug 05, 2022 | 223.82 | 227.03 | 222.99 | 223.38 | 550,976 | -4.26(-1.87%) |
Aug 04, 2022 | 221.00 | 232.21 | 220.96 | 227.64 | 884,154 | +6.26(+2.83%) |
Aug 03, 2022 | 218.91 | 225.86 | 216.24 | 221.38 | 1,723,316 | -22.28(-9.14%) |
Aug 02, 2022 | 247.51 | 250.23 | 242.97 | 243.66 | 907,977 | -6.02(-2.41%) |
Aug 01, 2022 | 247.32 | 250.82 | 245.52 | 249.68 | 456,281 | -0.86(-0.34%) |
Jul 29, 2022 | 247.50 | 250.69 | 243.32 | 250.54 | 425,728 | +4.73(+1.92%) |
Jul 28, 2022 | 239.45 | 247.40 | 235.60 | 245.81 | 486,212 | +8.45(+3.56%) |
Jul 27, 2022 | 234.65 | 238.75 | 229.53 | 237.36 | 475,342 | +4.63(+1.99%) |
Jul 26, 2022 | 233.72 | 233.72 | 226.02 | 232.73 | 320,349 | -2.59(-1.10%) |
Jul 25, 2022 | 236.84 | 237.64 | 232.01 | 235.32 | 323,665 | -1.69(-0.71%) |
Jul 22, 2022 | 237.96 | 238.24 | 233.19 | 237.01 | 446,168 | -1.03(-0.43%) |
Jul 21, 2022 | 231.43 | 238.82 | 229.53 | 238.04 | 518,046 | +7.82(+3.40%) |
Jul 20, 2022 | 226.18 | 231.59 | 224.64 | 230.22 | 381,544 | +4.21(+1.86%) |
Jul 19, 2022 | 217.86 | 226.32 | 214.18 | 226.01 | 445,082 | +13.41(+6.31%) |
Jul 18, 2022 | 221.18 | 223.49 | 211.45 | 212.60 | 446,607 | -7.15(-3.25%) |
Jul 15, 2022 | 215.61 | 221.04 | 212.00 | 219.75 | 443,348 | +9.32(+4.43%) |
Jul 14, 2022 | 210.26 | 212.52 | 203.72 | 210.43 | 458,810 | -3.96(-1.85%) |
Jul 13, 2022 | 212.43 | 216.33 | 211.60 | 214.39 | 394,898 | -3.13(-1.44%) |
Jul 12, 2022 | 223.16 | 226.97 | 216.53 | 217.52 | 284,393 | -7.04(-3.14%) |
Jul 11, 2022 | 228.04 | 230.08 | 223.45 | 224.56 | 258,301 | -6.86(-2.96%) |
Jul 08, 2022 | 228.99 | 234.63 | 228.12 | 231.42 | 590,487 | +1.99(+0.87%) |
Jul 07, 2022 | 223.26 | 230.00 | 223.26 | 229.43 | 388,364 | +3.42(+1.51%) |
Jul 06, 2022 | 223.74 | 228.14 | 220.62 | 226.01 | 568,139 | +3.29(+1.48%) |
Jul 05, 2022 | 214.79 | 223.16 | 213.82 | 222.72 | 275,283 | +3.89(+1.78%) |
Jul 01, 2022 | 214.87 | 219.38 | 214.09 | 218.83 | 276,057 | +4.86(+2.27%) |
Jun 30, 2022 | 217.91 | 218.00 | 212.59 | 213.97 | 596,926 | -5.49(-2.50%) |
Jun 29, 2022 | 217.50 | 219.96 | 213.37 | 219.46 | 381,198 | +1.96(+0.90%) |
Jun 28, 2022 | 225.86 | 226.89 | 217.29 | 217.50 | 320,335 | -7.99(-3.54%) |
Jun 27, 2022 | 226.84 | 227.59 | 223.57 | 225.49 | 355,390 | -0.83(-0.37%) |
Jun 24, 2022 | 222.75 | 226.43 | 220.23 | 226.32 | 497,125 | +5.74(+2.60%) |
Jun 23, 2022 | 210.00 | 222.48 | 210.00 | 220.58 | 451,914 | +10.76(+5.13%) |
Jun 22, 2022 | 206.28 | 211.71 | 205.98 | 209.82 | 300,156 | +1.24(+0.59%) |
Jun 21, 2022 | 207.63 | 210.17 | 206.04 | 208.58 | 422,050 | +4.45(+2.18%) |
Jun 17, 2022 | 206.51 | 210.81 | 204.05 | 204.13 | 782,179 | -0.98(-0.48%) |
Jun 16, 2022 | 208.34 | 208.37 | 203.44 | 205.11 | 398,489 | -7.78(-3.65%) |
Jun 15, 2022 | 214.77 | 217.12 | 208.33 | 212.89 | 489,484 | +3.39(+1.62%) |
Jun 14, 2022 | 210.69 | 211.39 | 203.37 | 209.50 | 570,129 | -1.18(-0.56%) |
Jun 13, 2022 | 211.54 | 213.48 | 208.73 | 210.68 | 726,071 | -8.82(-4.02%) |
Jun 10, 2022 | 221.82 | 221.82 | 214.67 | 219.50 | 549,083 | -6.21(-2.75%) |
Jun 09, 2022 | 234.63 | 235.65 | 225.41 | 225.71 | 650,078 | -11.19(-4.72%) |
Jun 08, 2022 | 231.80 | 239.91 | 228.92 | 236.90 | 999,018 | -10.31(-4.17%) |
Jun 07, 2022 | 243.14 | 248.01 | 242.71 | 247.21 | 342,457 | +2.19(+0.89%) |
Jun 06, 2022 | 246.63 | 247.65 | 242.40 | 245.02 | 291,619 | +2.04(+0.84%) |
Jun 03, 2022 | 240.64 | 245.20 | 239.09 | 242.98 | 732,122 | -2.27(-0.93%) |
Jun 02, 2022 | 229.96 | 245.35 | 227.81 | 245.25 | 475,090 | +15.56(+6.77%) |