Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 199.59 | 200.77 | 196.99 | 197.68 | 463,468 | -1.35(-0.68%) |
Aug 30, 2022 | 201.10 | 201.69 | 198.16 | 199.03 | 192,983 | -2.17(-1.08%) |
Aug 29, 2022 | 200.65 | 202.37 | 200.02 | 201.20 | 208,110 | -0.65(-0.32%) |
Aug 26, 2022 | 209.89 | 209.89 | 201.35 | 201.85 | 205,966 | -7.86(-3.75%) |
Aug 25, 2022 | 208.63 | 209.71 | 207.10 | 209.71 | 177,983 | +2.00(+0.96%) |
Aug 24, 2022 | 207.89 | 209.16 | 206.41 | 207.72 | 277,301 | +0.00(+0.00%) |
Aug 23, 2022 | 206.56 | 208.56 | 206.37 | 207.72 | 262,709 | +0.41(+0.20%) |
Aug 22, 2022 | 209.02 | 209.99 | 206.80 | 207.30 | 385,253 | -4.45(-2.10%) |
Aug 19, 2022 | 212.65 | 213.05 | 210.68 | 211.75 | 983,712 | -2.05(-0.96%) |
Aug 18, 2022 | 212.76 | 214.21 | 211.93 | 213.81 | 283,775 | +1.70(+0.80%) |
Aug 17, 2022 | 211.19 | 213.28 | 210.86 | 212.11 | 234,226 | -1.48(-0.69%) |
Aug 16, 2022 | 211.23 | 214.82 | 210.88 | 213.59 | 364,470 | +1.27(+0.60%) |
Aug 15, 2022 | 209.87 | 212.49 | 209.71 | 212.32 | 460,630 | +0.90(+0.43%) |
Aug 12, 2022 | 211.33 | 212.39 | 209.77 | 211.42 | 387,889 | +1.16(+0.55%) |
Aug 11, 2022 | 211.51 | 212.92 | 209.83 | 210.26 | 255,557 | +0.29(+0.14%) |
Aug 10, 2022 | 209.61 | 210.64 | 208.39 | 209.97 | 372,746 | +4.19(+2.03%) |
Aug 09, 2022 | 206.96 | 207.71 | 205.31 | 205.78 | 275,977 | -1.64(-0.79%) |
Aug 08, 2022 | 209.38 | 209.38 | 206.54 | 207.42 | 286,479 | -0.79(-0.38%) |
Aug 05, 2022 | 205.40 | 208.94 | 204.94 | 208.21 | 446,094 | +0.98(+0.47%) |
Aug 04, 2022 | 206.15 | 207.80 | 205.62 | 207.22 | 287,217 | +1.06(+0.51%) |
Aug 03, 2022 | 203.67 | 207.05 | 202.27 | 206.16 | 331,145 | +3.17(+1.56%) |
Aug 02, 2022 | 203.15 | 204.79 | 202.53 | 202.99 | 471,154 | -1.65(-0.81%) |
Aug 01, 2022 | 203.78 | 205.71 | 202.61 | 204.64 | 368,929 | -0.44(-0.22%) |
Jul 29, 2022 | 202.47 | 205.74 | 200.71 | 205.08 | 479,354 | +2.62(+1.30%) |
Jul 28, 2022 | 198.59 | 203.40 | 197.84 | 202.46 | 428,719 | +6.25(+3.18%) |
Jul 27, 2022 | 193.54 | 197.28 | 190.24 | 196.21 | 583,986 | +5.02(+2.63%) |
Jul 26, 2022 | 189.05 | 191.39 | 187.94 | 191.19 | 548,054 | +1.71(+0.90%) |
Jul 25, 2022 | 189.50 | 189.80 | 188.15 | 189.48 | 379,881 | +0.10(+0.05%) |
Jul 22, 2022 | 189.42 | 191.72 | 188.39 | 189.38 | 349,899 | +0.13(+0.07%) |
Jul 21, 2022 | 186.51 | 189.28 | 185.34 | 189.25 | 466,682 | +3.28(+1.76%) |
Jul 20, 2022 | 185.57 | 187.99 | 185.20 | 185.97 | 501,857 | -0.09(-0.05%) |
Jul 19, 2022 | 181.40 | 186.43 | 181.29 | 186.06 | 392,206 | +6.51(+3.63%) |
Jul 18, 2022 | 181.47 | 182.77 | 178.82 | 179.55 | 323,116 | -3.44(-1.88%) |
Jul 15, 2022 | 181.40 | 184.03 | 180.01 | 182.99 | 419,513 | +4.81(+2.70%) |
Jul 14, 2022 | 176.65 | 178.74 | 174.15 | 178.17 | 332,398 | +0.53(+0.30%) |
Jul 13, 2022 | 176.22 | 179.29 | 175.12 | 177.64 | 344,479 | -0.83(-0.47%) |
Jul 12, 2022 | 182.38 | 184.23 | 177.96 | 178.47 | 334,863 | -3.93(-2.15%) |
Jul 11, 2022 | 181.03 | 184.05 | 180.82 | 182.40 | 300,769 | +0.58(+0.32%) |
Jul 08, 2022 | 182.92 | 183.44 | 181.34 | 181.82 | 398,006 | -1.63(-0.89%) |
Jul 07, 2022 | 181.64 | 183.77 | 180.79 | 183.46 | 528,580 | +2.04(+1.12%) |
Jul 06, 2022 | 180.09 | 183.16 | 178.36 | 181.42 | 509,360 | +0.82(+0.46%) |
Jul 05, 2022 | 178.40 | 180.78 | 175.80 | 180.60 | 419,275 | +0.76(+0.42%) |
Jul 01, 2022 | 178.03 | 180.60 | 177.37 | 179.84 | 407,694 | +1.99(+1.12%) |
Jun 30, 2022 | 175.58 | 178.88 | 174.44 | 177.85 | 357,007 | +0.54(+0.30%) |
Jun 29, 2022 | 178.24 | 178.24 | 174.48 | 177.31 | 269,563 | +0.24(+0.13%) |
Jun 28, 2022 | 180.43 | 182.34 | 176.96 | 177.07 | 339,475 | -3.28(-1.82%) |
Jun 27, 2022 | 182.57 | 183.19 | 179.03 | 180.35 | 472,633 | -1.34(-0.74%) |
Jun 24, 2022 | 177.05 | 181.87 | 177.05 | 181.70 | 695,960 | +5.84(+3.32%) |
Jun 23, 2022 | 173.24 | 176.02 | 172.32 | 175.86 | 406,036 | +2.56(+1.47%) |
Jun 22, 2022 | 171.03 | 174.91 | 170.75 | 173.31 | 304,454 | +0.72(+0.42%) |
Jun 21, 2022 | 170.79 | 173.49 | 170.27 | 172.58 | 266,141 | +3.12(+1.84%) |
Jun 17, 2022 | 169.22 | 172.03 | 168.60 | 169.46 | 659,323 | -0.34(-0.20%) |
Jun 16, 2022 | 171.67 | 171.96 | 168.90 | 169.80 | 408,365 | -6.12(-3.48%) |
Jun 15, 2022 | 177.33 | 178.00 | 173.55 | 175.92 | 377,838 | +0.24(+0.14%) |
Jun 14, 2022 | 176.44 | 177.85 | 174.29 | 175.68 | 350,832 | -0.69(-0.39%) |
Jun 13, 2022 | 177.45 | 178.82 | 175.41 | 176.37 | 247,429 | -5.05(-2.79%) |
Jun 10, 2022 | 183.83 | 184.67 | 180.61 | 181.42 | 344,531 | -5.75(-3.07%) |
Jun 09, 2022 | 189.63 | 191.29 | 187.08 | 187.17 | 194,605 | -3.21(-1.69%) |
Jun 08, 2022 | 191.48 | 192.77 | 190.22 | 190.38 | 176,451 | -2.34(-1.21%) |
Jun 07, 2022 | 189.46 | 192.89 | 188.84 | 192.72 | 254,443 | +1.77(+0.93%) |
Jun 06, 2022 | 192.07 | 193.12 | 190.61 | 190.95 | 173,752 | -0.15(-0.08%) |
Jun 03, 2022 | 190.67 | 191.25 | 189.61 | 191.10 | 204,772 | -1.00(-0.52%) |
Jun 02, 2022 | 187.86 | 192.57 | 187.55 | 192.10 | 223,781 | +4.68(+2.50%) |