Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 204.37 | 206.60 | 197.96 | 199.32 | 1,289,280 | -2.84(-1.40%) |
Aug 30, 2022 | 205.51 | 206.65 | 200.70 | 202.16 | 959,814 | -1.04(-0.51%) |
Aug 29, 2022 | 204.23 | 204.81 | 201.14 | 203.20 | 1,056,014 | -3.29(-1.59%) |
Aug 26, 2022 | 217.26 | 218.33 | 206.48 | 206.49 | 1,183,068 | -11.63(-5.33%) |
Aug 25, 2022 | 214.34 | 219.19 | 213.12 | 218.12 | 1,067,998 | +4.25(+1.99%) |
Aug 24, 2022 | 212.50 | 216.61 | 212.50 | 213.87 | 813,198 | +2.34(+1.11%) |
Aug 23, 2022 | 210.20 | 214.91 | 209.27 | 211.53 | 666,177 | -2.56(-1.20%) |
Aug 22, 2022 | 215.54 | 216.52 | 212.72 | 214.09 | 597,104 | -5.12(-2.34%) |
Aug 19, 2022 | 222.51 | 222.94 | 217.38 | 219.21 | 598,828 | -5.19(-2.31%) |
Aug 18, 2022 | 225.00 | 226.12 | 222.48 | 224.40 | 443,002 | -0.72(-0.32%) |
Aug 17, 2022 | 226.26 | 228.84 | 225.00 | 225.12 | 577,187 | -4.43(-1.93%) |
Aug 16, 2022 | 228.36 | 231.42 | 226.31 | 229.55 | 943,079 | +0.59(+0.26%) |
Aug 15, 2022 | 225.55 | 229.06 | 224.56 | 228.96 | 524,801 | +3.59(+1.59%) |
Aug 12, 2022 | 226.22 | 227.10 | 223.30 | 225.37 | 614,353 | +0.72(+0.32%) |
Aug 11, 2022 | 229.79 | 229.99 | 223.97 | 224.65 | 1,536,994 | -3.44(-1.51%) |
Aug 10, 2022 | 229.54 | 229.76 | 224.68 | 228.09 | 625,387 | +6.04(+2.72%) |
Aug 09, 2022 | 223.05 | 225.07 | 219.50 | 222.05 | 759,610 | -3.61(-1.60%) |
Aug 08, 2022 | 229.39 | 232.14 | 225.62 | 225.66 | 762,014 | -1.64(-0.72%) |
Aug 05, 2022 | 227.04 | 230.46 | 223.19 | 227.30 | 974,407 | -4.61(-1.99%) |
Aug 04, 2022 | 227.66 | 232.26 | 224.96 | 231.91 | 698,795 | +4.25(+1.87%) |
Aug 03, 2022 | 226.40 | 229.11 | 226.40 | 227.66 | 699,700 | +3.66(+1.63%) |
Aug 02, 2022 | 222.24 | 225.90 | 222.06 | 224.00 | 761,011 | -0.29(-0.13%) |
Aug 01, 2022 | 222.84 | 227.02 | 221.48 | 224.29 | 553,931 | +0.71(+0.32%) |
Jul 29, 2022 | 222.42 | 223.68 | 220.14 | 223.58 | 1,030,324 | +1.15(+0.52%) |
Jul 28, 2022 | 217.26 | 225.00 | 215.83 | 222.43 | 1,036,772 | +4.77(+2.19%) |
Jul 27, 2022 | 212.14 | 218.27 | 209.56 | 217.66 | 1,056,987 | +10.72(+5.18%) |
Jul 26, 2022 | 211.27 | 211.27 | 205.97 | 206.94 | 899,634 | -4.63(-2.19%) |
Jul 25, 2022 | 213.00 | 213.42 | 209.10 | 211.57 | 588,396 | -2.20(-1.03%) |
Jul 22, 2022 | 215.36 | 220.81 | 212.29 | 213.77 | 736,087 | -0.94(-0.44%) |
Jul 21, 2022 | 209.09 | 216.82 | 209.09 | 214.71 | 1,277,024 | +4.71(+2.24%) |
Jul 20, 2022 | 206.55 | 212.50 | 206.36 | 210.00 | 731,485 | +5.52(+2.70%) |
Jul 19, 2022 | 203.60 | 204.96 | 197.91 | 204.48 | 526,366 | +4.34(+2.17%) |
Jul 18, 2022 | 204.29 | 207.38 | 199.40 | 200.14 | 632,432 | -2.94(-1.45%) |
Jul 15, 2022 | 200.50 | 206.02 | 199.41 | 203.08 | 944,887 | +4.89(+2.47%) |
Jul 14, 2022 | 200.34 | 201.03 | 195.38 | 198.19 | 717,286 | -2.28(-1.14%) |
Jul 13, 2022 | 196.40 | 203.53 | 194.28 | 200.47 | 607,820 | -0.01(-0.00%) |
Jul 12, 2022 | 206.57 | 209.94 | 199.72 | 200.48 | 982,741 | -5.04(-2.45%) |
Jul 11, 2022 | 208.23 | 209.15 | 203.18 | 205.52 | 695,027 | -4.53(-2.16%) |
Jul 08, 2022 | 206.49 | 212.78 | 205.75 | 210.05 | 810,366 | -0.16(-0.08%) |
Jul 07, 2022 | 202.45 | 210.92 | 201.47 | 210.21 | 872,383 | +4.26(+2.07%) |
Jul 06, 2022 | 207.00 | 208.50 | 202.46 | 205.95 | 1,112,987 | -1.21(-0.58%) |
Jul 05, 2022 | 203.00 | 208.41 | 199.14 | 207.16 | 1,310,084 | +3.05(+1.49%) |
Jul 01, 2022 | 199.83 | 204.53 | 196.95 | 204.11 | 1,167,480 | +6.07(+3.07%) |
Jun 30, 2022 | 197.42 | 199.80 | 193.15 | 198.04 | 1,248,772 | -1.70(-0.85%) |
Jun 29, 2022 | 201.71 | 203.16 | 197.72 | 199.74 | 975,847 | -0.77(-0.38%) |
Jun 28, 2022 | 206.94 | 210.70 | 199.99 | 200.51 | 835,873 | -7.56(-3.63%) |
Jun 27, 2022 | 207.71 | 209.40 | 201.50 | 208.07 | 1,312,488 | +1.03(+0.50%) |
Jun 24, 2022 | 202.49 | 207.29 | 201.11 | 207.04 | 1,574,657 | +7.12(+3.56%) |
Jun 23, 2022 | 192.60 | 200.58 | 188.91 | 199.92 | 1,650,059 | +12.25(+6.53%) |
Jun 22, 2022 | 183.12 | 192.47 | 182.46 | 187.67 | 1,185,567 | +2.24(+1.21%) |
Jun 21, 2022 | 189.46 | 191.79 | 185.32 | 185.43 | 982,671 | +1.78(+0.97%) |
Jun 17, 2022 | 178.62 | 186.46 | 178.42 | 183.65 | 1,786,912 | +6.65(+3.76%) |
Jun 16, 2022 | 178.97 | 180.12 | 174.05 | 177.00 | 910,051 | -6.17(-3.37%) |
Jun 15, 2022 | 180.01 | 185.75 | 178.92 | 183.17 | 1,092,218 | +3.85(+2.15%) |
Jun 14, 2022 | 178.91 | 181.86 | 176.33 | 179.32 | 939,425 | +0.92(+0.52%) |
Jun 13, 2022 | 178.48 | 181.14 | 176.07 | 178.40 | 1,268,473 | -5.26(-2.86%) |
Jun 10, 2022 | 185.24 | 186.76 | 181.53 | 183.66 | 965,161 | -4.07(-2.17%) |
Jun 09, 2022 | 190.27 | 192.60 | 187.73 | 187.73 | 904,935 | -3.72(-1.94%) |
Jun 08, 2022 | 191.29 | 193.41 | 188.63 | 191.45 | 929,280 | -0.61(-0.32%) |
Jun 07, 2022 | 187.70 | 192.44 | 186.44 | 192.06 | 1,260,365 | +3.11(+1.65%) |
Jun 06, 2022 | 191.03 | 192.43 | 186.47 | 188.95 | 1,301,512 | +0.98(+0.52%) |
Jun 03, 2022 | 189.60 | 192.13 | 184.15 | 187.97 | 1,235,677 | -4.58(-2.38%) |
Jun 02, 2022 | 176.75 | 195.97 | 175.70 | 192.55 | 3,554,107 | +24.71(+14.72%) |