Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 217.29 | 218.89 | 211.83 | 212.66 | 1,116,618 | -3.33(-1.54%) |
Aug 30, 2022 | 218.81 | 219.03 | 214.64 | 215.99 | 613,159 | -2.22(-1.02%) |
Aug 29, 2022 | 218.49 | 220.61 | 216.85 | 218.21 | 712,285 | -1.46(-0.66%) |
Aug 26, 2022 | 235.00 | 235.00 | 219.62 | 219.67 | 857,708 | -15.06(-6.42%) |
Aug 25, 2022 | 234.98 | 234.98 | 231.03 | 234.73 | 536,165 | +2.90(+1.25%) |
Aug 24, 2022 | 230.19 | 232.19 | 229.07 | 231.83 | 467,576 | +2.59(+1.13%) |
Aug 23, 2022 | 230.34 | 231.79 | 228.38 | 229.24 | 806,048 | -2.33(-1.01%) |
Aug 22, 2022 | 234.92 | 236.86 | 231.16 | 231.57 | 702,132 | -7.45(-3.12%) |
Aug 19, 2022 | 237.92 | 239.48 | 236.31 | 239.02 | 573,489 | +0.20(+0.08%) |
Aug 18, 2022 | 241.02 | 241.87 | 237.29 | 238.82 | 422,242 | -1.80(-0.75%) |
Aug 17, 2022 | 242.53 | 244.16 | 239.87 | 240.62 | 521,081 | -4.09(-1.67%) |
Aug 16, 2022 | 246.02 | 246.65 | 243.02 | 244.71 | 884,945 | -3.55(-1.43%) |
Aug 15, 2022 | 244.75 | 249.11 | 244.27 | 248.26 | 959,607 | +2.45(+1.00%) |
Aug 12, 2022 | 242.20 | 246.03 | 240.81 | 245.81 | 878,893 | +3.81(+1.57%) |
Aug 11, 2022 | 241.44 | 244.70 | 240.03 | 242.00 | 1,995,168 | +2.31(+0.96%) |
Aug 10, 2022 | 236.89 | 240.04 | 236.86 | 239.69 | 572,747 | +7.09(+3.05%) |
Aug 09, 2022 | 234.11 | 235.41 | 231.49 | 232.60 | 562,330 | -1.06(-0.45%) |
Aug 08, 2022 | 236.03 | 237.42 | 233.23 | 233.66 | 498,330 | -1.08(-0.46%) |
Aug 05, 2022 | 232.04 | 234.97 | 230.29 | 234.74 | 678,106 | +0.40(+0.17%) |
Aug 04, 2022 | 233.19 | 236.00 | 232.24 | 234.34 | 637,747 | +1.13(+0.48%) |
Aug 03, 2022 | 233.94 | 234.69 | 228.59 | 233.21 | 864,147 | -0.20(-0.09%) |
Aug 02, 2022 | 236.01 | 237.50 | 229.63 | 233.41 | 989,816 | -4.96(-2.08%) |
Aug 01, 2022 | 238.93 | 241.85 | 237.19 | 238.37 | 1,415,053 | -1.90(-0.79%) |
Jul 29, 2022 | 235.99 | 240.82 | 234.75 | 240.27 | 2,125,206 | +4.26(+1.81%) |
Jul 28, 2022 | 226.53 | 236.26 | 225.21 | 236.01 | 1,315,396 | +10.88(+4.83%) |
Jul 27, 2022 | 219.44 | 226.86 | 218.66 | 225.13 | 908,330 | +5.45(+2.48%) |
Jul 26, 2022 | 221.31 | 221.67 | 215.11 | 219.68 | 995,854 | -1.94(-0.88%) |
Jul 25, 2022 | 221.48 | 223.17 | 219.19 | 221.62 | 747,785 | -0.12(-0.05%) |
Jul 22, 2022 | 227.13 | 227.13 | 220.06 | 221.74 | 839,920 | -3.89(-1.72%) |
Jul 21, 2022 | 219.00 | 227.42 | 215.39 | 225.63 | 1,639,506 | +5.03(+2.28%) |
Jul 20, 2022 | 220.98 | 222.62 | 219.28 | 220.60 | 1,089,729 | +0.10(+0.05%) |
Jul 19, 2022 | 216.05 | 221.19 | 214.88 | 220.50 | 1,076,363 | +7.63(+3.58%) |
Jul 18, 2022 | 220.24 | 220.39 | 212.13 | 212.87 | 863,653 | -6.21(-2.83%) |
Jul 15, 2022 | 216.01 | 219.13 | 214.07 | 219.08 | 1,016,717 | +7.08(+3.34%) |
Jul 14, 2022 | 209.00 | 212.43 | 206.26 | 212.00 | 877,064 | +0.17(+0.08%) |
Jul 13, 2022 | 209.37 | 213.93 | 208.38 | 211.83 | 533,078 | -1.70(-0.80%) |
Jul 12, 2022 | 217.18 | 219.80 | 211.94 | 213.53 | 613,167 | -3.87(-1.78%) |
Jul 11, 2022 | 217.35 | 219.68 | 216.48 | 217.40 | 517,521 | -1.94(-0.88%) |
Jul 08, 2022 | 217.46 | 221.61 | 216.76 | 219.34 | 580,911 | +0.49(+0.22%) |
Jul 07, 2022 | 214.33 | 219.03 | 214.33 | 218.85 | 809,265 | +2.85(+1.32%) |
Jul 06, 2022 | 216.07 | 218.87 | 214.89 | 216.00 | 758,431 | +0.69(+0.32%) |
Jul 05, 2022 | 211.68 | 215.41 | 208.28 | 215.31 | 775,334 | +0.26(+0.12%) |
Jul 01, 2022 | 217.26 | 218.22 | 211.50 | 215.05 | 857,824 | -1.94(-0.89%) |
Jun 30, 2022 | 211.27 | 220.28 | 211.27 | 216.99 | 1,811,578 | +2.88(+1.35%) |
Jun 29, 2022 | 212.06 | 215.53 | 210.40 | 214.11 | 1,143,234 | +1.90(+0.90%) |
Jun 28, 2022 | 216.21 | 217.62 | 210.73 | 212.21 | 747,310 | -4.30(-1.99%) |
Jun 27, 2022 | 214.05 | 216.99 | 212.27 | 216.51 | 746,289 | +2.71(+1.27%) |
Jun 24, 2022 | 214.13 | 215.29 | 212.24 | 213.80 | 2,735,773 | +2.26(+1.07%) |
Jun 23, 2022 | 202.52 | 212.53 | 202.52 | 211.54 | 1,418,828 | +9.80(+4.86%) |
Jun 22, 2022 | 196.83 | 204.16 | 196.19 | 201.74 | 1,620,946 | +2.97(+1.49%) |
Jun 21, 2022 | 200.13 | 202.57 | 197.34 | 198.77 | 1,543,884 | +1.82(+0.92%) |
Jun 17, 2022 | 195.96 | 200.76 | 194.85 | 196.95 | 1,785,718 | +0.50(+0.25%) |
Jun 16, 2022 | 198.09 | 198.50 | 194.67 | 196.45 | 1,535,980 | -5.68(-2.81%) |
Jun 15, 2022 | 204.10 | 205.95 | 198.84 | 202.13 | 1,234,038 | +1.25(+0.62%) |
Jun 14, 2022 | 199.71 | 202.00 | 195.76 | 200.88 | 1,182,722 | +0.58(+0.29%) |
Jun 13, 2022 | 200.22 | 203.92 | 199.09 | 200.30 | 1,219,773 | -7.07(-3.41%) |
Jun 10, 2022 | 213.11 | 214.03 | 207.05 | 207.37 | 959,669 | -9.28(-4.28%) |
Jun 09, 2022 | 219.01 | 220.30 | 216.32 | 216.65 | 800,683 | -4.06(-1.84%) |
Jun 08, 2022 | 222.00 | 224.73 | 218.94 | 220.71 | 636,026 | -4.52(-2.01%) |
Jun 07, 2022 | 219.12 | 225.75 | 219.12 | 225.23 | 761,546 | +4.44(+2.01%) |
Jun 06, 2022 | 221.31 | 223.20 | 219.31 | 220.79 | 585,204 | +1.35(+0.62%) |
Jun 03, 2022 | 217.20 | 221.17 | 216.39 | 219.44 | 987,245 | -0.62(-0.28%) |
Jun 02, 2022 | 210.25 | 220.30 | 209.48 | 220.06 | 871,511 | +9.95(+4.74%) |