Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 226.16 | 226.98 | 223.79 | 224.31 | 973,409 | -0.98(-0.43%) |
Aug 30, 2022 | 229.59 | 229.62 | 223.76 | 225.29 | 648,486 | -3.36(-1.47%) |
Aug 29, 2022 | 227.83 | 230.94 | 227.29 | 228.65 | 703,613 | -2.00(-0.87%) |
Aug 26, 2022 | 239.25 | 239.25 | 230.24 | 230.65 | 679,187 | -8.33(-3.48%) |
Aug 25, 2022 | 236.63 | 239.10 | 236.34 | 238.97 | 389,706 | +3.46(+1.47%) |
Aug 24, 2022 | 233.22 | 236.57 | 232.06 | 235.52 | 320,375 | +2.50(+1.07%) |
Aug 23, 2022 | 232.43 | 235.38 | 232.08 | 233.01 | 450,769 | +0.77(+0.33%) |
Aug 22, 2022 | 232.99 | 234.28 | 231.32 | 232.25 | 741,923 | -4.55(-1.92%) |
Aug 19, 2022 | 239.31 | 239.71 | 235.91 | 236.80 | 558,880 | -5.46(-2.25%) |
Aug 18, 2022 | 240.22 | 242.66 | 239.29 | 242.26 | 328,077 | +2.20(+0.92%) |
Aug 17, 2022 | 241.43 | 242.27 | 238.37 | 240.06 | 283,238 | -4.04(-1.66%) |
Aug 16, 2022 | 243.75 | 245.26 | 241.77 | 244.10 | 621,917 | -0.71(-0.29%) |
Aug 15, 2022 | 242.06 | 245.35 | 241.38 | 244.81 | 754,490 | +0.65(+0.27%) |
Aug 12, 2022 | 240.29 | 244.16 | 239.48 | 244.16 | 510,410 | +5.22(+2.19%) |
Aug 11, 2022 | 240.77 | 243.66 | 238.64 | 238.94 | 563,917 | +0.25(+0.10%) |
Aug 10, 2022 | 236.01 | 238.94 | 235.15 | 238.69 | 791,039 | +7.57(+3.27%) |
Aug 09, 2022 | 234.35 | 234.35 | 229.94 | 231.12 | 386,188 | -4.44(-1.89%) |
Aug 08, 2022 | 234.56 | 237.99 | 234.22 | 235.57 | 1,150,005 | +2.60(+1.12%) |
Aug 05, 2022 | 228.09 | 233.13 | 227.79 | 232.96 | 494,005 | +2.30(+1.00%) |
Aug 04, 2022 | 230.97 | 231.35 | 229.10 | 230.67 | 453,588 | -0.01(-0.00%) |
Aug 03, 2022 | 228.81 | 231.36 | 227.77 | 230.68 | 521,784 | +3.79(+1.67%) |
Aug 02, 2022 | 225.04 | 229.01 | 224.31 | 226.88 | 751,952 | +0.90(+0.40%) |
Aug 01, 2022 | 224.42 | 227.71 | 222.46 | 225.99 | 744,659 | -0.28(-0.12%) |
Jul 29, 2022 | 224.94 | 226.81 | 223.30 | 226.26 | 760,143 | +1.70(+0.75%) |
Jul 28, 2022 | 221.99 | 224.84 | 219.09 | 224.57 | 1,444,622 | +3.40(+1.54%) |
Jul 27, 2022 | 217.44 | 222.12 | 216.75 | 221.17 | 613,342 | +5.28(+2.45%) |
Jul 26, 2022 | 216.97 | 217.15 | 214.63 | 215.89 | 503,421 | -1.83(-0.84%) |
Jul 25, 2022 | 217.38 | 218.04 | 214.92 | 217.72 | 318,898 | +0.86(+0.40%) |
Jul 22, 2022 | 221.58 | 221.78 | 215.29 | 216.86 | 560,975 | -4.30(-1.94%) |
Jul 21, 2022 | 218.19 | 221.17 | 216.80 | 221.16 | 555,113 | +1.96(+0.89%) |
Jul 20, 2022 | 215.48 | 219.74 | 215.19 | 219.20 | 708,329 | +3.90(+1.81%) |
Jul 19, 2022 | 210.59 | 215.42 | 210.46 | 215.30 | 613,154 | +7.69(+3.70%) |
Jul 18, 2022 | 211.05 | 212.74 | 206.94 | 207.61 | 626,749 | -1.20(-0.58%) |
Jul 15, 2022 | 207.88 | 208.97 | 204.23 | 208.81 | 665,213 | +4.01(+1.96%) |
Jul 14, 2022 | 203.31 | 205.28 | 201.00 | 204.80 | 482,639 | -1.82(-0.88%) |
Jul 13, 2022 | 202.90 | 208.08 | 202.90 | 206.62 | 611,030 | +0.12(+0.06%) |
Jul 12, 2022 | 207.45 | 209.38 | 205.11 | 206.51 | 512,922 | -1.47(-0.71%) |
Jul 11, 2022 | 211.03 | 212.12 | 207.47 | 207.97 | 477,411 | -5.20(-2.44%) |
Jul 08, 2022 | 211.82 | 214.74 | 210.16 | 213.18 | 736,440 | +0.47(+0.22%) |
Jul 07, 2022 | 208.21 | 213.06 | 207.66 | 212.70 | 910,729 | +6.20(+3.00%) |
Jul 06, 2022 | 207.65 | 209.21 | 204.40 | 206.51 | 498,434 | -1.09(-0.53%) |
Jul 05, 2022 | 201.74 | 207.80 | 199.85 | 207.60 | 714,115 | +2.48(+1.21%) |
Jul 01, 2022 | 202.94 | 205.76 | 200.85 | 205.12 | 517,074 | +1.81(+0.89%) |
Jun 30, 2022 | 201.95 | 205.66 | 200.02 | 203.30 | 785,321 | -1.95(-0.95%) |
Jun 29, 2022 | 207.07 | 207.07 | 202.92 | 205.25 | 680,873 | -1.88(-0.91%) |
Jun 28, 2022 | 212.83 | 214.17 | 206.93 | 207.14 | 636,546 | -4.49(-2.12%) |
Jun 27, 2022 | 212.04 | 212.96 | 209.23 | 211.63 | 754,698 | +0.76(+0.36%) |
Jun 24, 2022 | 205.81 | 211.55 | 205.40 | 210.87 | 1,172,965 | +6.74(+3.30%) |
Jun 23, 2022 | 199.54 | 204.53 | 198.57 | 204.13 | 889,798 | +5.47(+2.75%) |
Jun 22, 2022 | 195.24 | 200.49 | 195.11 | 198.66 | 1,201,868 | +0.72(+0.36%) |
Jun 21, 2022 | 197.60 | 200.44 | 196.71 | 197.94 | 1,196,277 | +3.31(+1.70%) |
Jun 17, 2022 | 192.80 | 196.65 | 192.53 | 194.63 | 1,078,196 | +3.26(+1.70%) |
Jun 16, 2022 | 196.29 | 196.61 | 190.07 | 191.37 | 617,295 | -9.91(-4.92%) |
Jun 15, 2022 | 200.02 | 204.05 | 197.15 | 201.28 | 700,593 | +3.44(+1.74%) |
Jun 14, 2022 | 199.24 | 199.69 | 195.86 | 197.84 | 1,070,671 | -0.68(-0.34%) |
Jun 13, 2022 | 202.24 | 204.18 | 197.12 | 198.52 | 1,462,775 | -10.50(-5.03%) |
Jun 10, 2022 | 211.43 | 213.19 | 207.90 | 209.03 | 1,046,579 | -6.73(-3.12%) |
Jun 09, 2022 | 219.28 | 220.27 | 215.62 | 215.76 | 1,014,644 | -4.99(-2.26%) |
Jun 08, 2022 | 222.18 | 224.16 | 219.73 | 220.75 | 979,741 | -2.77(-1.24%) |
Jun 07, 2022 | 217.27 | 223.66 | 217.12 | 223.52 | 534,360 | +3.68(+1.67%) |
Jun 06, 2022 | 222.01 | 222.46 | 218.37 | 219.83 | 609,893 | +0.28(+0.13%) |
Jun 03, 2022 | 219.72 | 220.82 | 217.79 | 219.56 | 750,765 | -2.31(-1.04%) |
Jun 02, 2022 | 215.29 | 221.96 | 214.82 | 221.87 | 690,409 | +6.77(+3.15%) |