Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 197.77 | 199.90 | 195.45 | 195.52 | 6,665,497 | -2.63(-1.33%) |
Aug 30, 2022 | 200.65 | 201.13 | 197.00 | 198.15 | 3,982,020 | -0.93(-0.47%) |
Aug 29, 2022 | 198.02 | 200.69 | 197.40 | 199.08 | 4,549,330 | -0.55(-0.28%) |
Aug 26, 2022 | 206.40 | 206.88 | 199.45 | 199.63 | 5,142,818 | -6.82(-3.30%) |
Aug 25, 2022 | 204.06 | 206.54 | 203.19 | 206.45 | 4,568,138 | +3.10(+1.52%) |
Aug 24, 2022 | 203.31 | 205.01 | 202.37 | 203.35 | 4,298,754 | -0.13(-0.06%) |
Aug 23, 2022 | 204.66 | 205.94 | 203.22 | 203.48 | 3,582,292 | -1.78(-0.87%) |
Aug 22, 2022 | 206.57 | 207.86 | 204.86 | 205.26 | 5,223,258 | -4.14(-1.98%) |
Aug 19, 2022 | 210.67 | 211.78 | 208.98 | 209.40 | 4,247,100 | -2.39(-1.13%) |
Aug 18, 2022 | 210.44 | 212.53 | 209.02 | 211.79 | 4,615,574 | +0.72(+0.34%) |
Aug 17, 2022 | 211.55 | 212.71 | 209.34 | 211.08 | 4,982,011 | -2.58(-1.21%) |
Aug 16, 2022 | 211.11 | 214.12 | 208.72 | 213.66 | 7,094,071 | +0.71(+0.33%) |
Aug 15, 2022 | 206.99 | 213.26 | 206.99 | 212.95 | 5,382,497 | +5.01(+2.41%) |
Aug 12, 2022 | 209.58 | 209.75 | 206.73 | 207.94 | 6,548,933 | +0.25(+0.12%) |
Aug 11, 2022 | 209.87 | 210.07 | 207.21 | 207.69 | 6,747,740 | -0.63(-0.30%) |
Aug 10, 2022 | 211.01 | 211.02 | 207.55 | 208.33 | 5,850,462 | +1.81(+0.87%) |
Aug 09, 2022 | 208.23 | 209.65 | 206.02 | 206.52 | 4,679,700 | -3.01(-1.43%) |
Aug 08, 2022 | 211.40 | 212.78 | 208.28 | 209.53 | 4,159,342 | -2.50(-1.18%) |
Aug 05, 2022 | 206.96 | 212.11 | 206.75 | 212.03 | 5,654,381 | +2.36(+1.12%) |
Aug 04, 2022 | 206.78 | 211.06 | 204.84 | 209.67 | 6,912,385 | +4.90(+2.39%) |
Aug 03, 2022 | 204.29 | 206.59 | 203.20 | 204.77 | 9,692,014 | +2.18(+1.08%) |
Aug 02, 2022 | 204.10 | 205.12 | 200.30 | 202.59 | 10,118,562 | -5.01(-2.41%) |
Aug 01, 2022 | 204.74 | 210.18 | 203.87 | 207.60 | 8,173,373 | -0.74(-0.35%) |
Jul 29, 2022 | 208.23 | 210.35 | 206.10 | 208.34 | 6,172,428 | +0.75(+0.36%) |
Jul 28, 2022 | 206.89 | 208.94 | 204.22 | 207.59 | 7,612,088 | +0.87(+0.42%) |
Jul 27, 2022 | 207.02 | 212.99 | 197.62 | 206.72 | 17,752,046 | -1.99(-0.95%) |
Jul 26, 2022 | 210.04 | 211.32 | 207.98 | 208.71 | 6,241,887 | -1.75(-0.83%) |
Jul 25, 2022 | 210.76 | 210.98 | 207.85 | 210.46 | 4,435,092 | +0.56(+0.27%) |
Jul 22, 2022 | 214.05 | 214.19 | 208.35 | 209.90 | 5,163,353 | -2.45(-1.15%) |
Jul 21, 2022 | 209.36 | 213.04 | 208.94 | 212.34 | 4,888,036 | +2.77(+1.32%) |
Jul 20, 2022 | 208.23 | 210.32 | 207.45 | 209.57 | 4,540,835 | -0.28(-0.14%) |
Jul 19, 2022 | 204.51 | 210.30 | 204.20 | 209.86 | 5,015,971 | +6.34(+3.11%) |
Jul 18, 2022 | 207.74 | 209.12 | 202.96 | 203.52 | 4,732,893 | -2.78(-1.35%) |
Jul 15, 2022 | 205.65 | 207.94 | 203.49 | 206.30 | 7,376,971 | +4.06(+2.01%) |
Jul 14, 2022 | 196.44 | 202.41 | 194.46 | 202.25 | 5,706,790 | +1.73(+0.86%) |
Jul 13, 2022 | 196.86 | 201.91 | 195.95 | 200.52 | 7,734,939 | -0.66(-0.33%) |
Jul 12, 2022 | 199.63 | 204.42 | 199.15 | 201.18 | 6,902,289 | -0.24(-0.12%) |
Jul 11, 2022 | 198.41 | 203.06 | 198.41 | 201.41 | 5,463,396 | +1.46(+0.73%) |
Jul 08, 2022 | 198.72 | 200.47 | 196.89 | 199.95 | 3,687,365 | +0.76(+0.38%) |
Jul 07, 2022 | 198.94 | 199.81 | 196.48 | 199.19 | 4,733,279 | +1.65(+0.84%) |
Jul 06, 2022 | 196.44 | 198.91 | 195.13 | 197.54 | 4,185,684 | +0.57(+0.29%) |
Jul 05, 2022 | 192.74 | 197.00 | 190.69 | 196.97 | 4,185,078 | +1.34(+0.68%) |
Jul 01, 2022 | 193.29 | 196.25 | 191.25 | 195.64 | 4,219,883 | +2.25(+1.16%) |
Jun 30, 2022 | 191.89 | 195.31 | 189.42 | 193.39 | 7,177,865 | -2.56(-1.31%) |
Jun 29, 2022 | 193.81 | 197.07 | 193.81 | 195.95 | 4,402,761 | +1.36(+0.70%) |
Jun 28, 2022 | 200.37 | 203.11 | 193.99 | 194.59 | 4,450,773 | -5.34(-2.67%) |
Jun 27, 2022 | 202.09 | 203.41 | 199.01 | 199.94 | 6,231,805 | -1.92(-0.95%) |
Jun 24, 2022 | 194.21 | 201.98 | 194.00 | 201.85 | 7,895,303 | +8.71(+4.51%) |
Jun 23, 2022 | 192.65 | 193.95 | 190.01 | 193.14 | 4,838,647 | +2.77(+1.46%) |
Jun 22, 2022 | 187.85 | 192.90 | 187.63 | 190.37 | 5,231,763 | -0.56(-0.29%) |
Jun 21, 2022 | 192.23 | 193.23 | 190.28 | 190.93 | 6,348,038 | +4.30(+2.31%) |
Jun 17, 2022 | 183.60 | 187.90 | 182.60 | 186.63 | 15,362,890 | +0.94(+0.51%) |
Jun 16, 2022 | 188.00 | 188.46 | 184.19 | 185.69 | 10,065,932 | -6.98(-3.62%) |
Jun 15, 2022 | 192.49 | 195.29 | 188.81 | 192.67 | 6,607,475 | +2.59(+1.36%) |
Jun 14, 2022 | 189.29 | 190.88 | 188.34 | 190.08 | 6,556,484 | +1.24(+0.66%) |
Jun 13, 2022 | 189.56 | 192.41 | 187.68 | 188.84 | 7,253,086 | -7.12(-3.63%) |
Jun 10, 2022 | 198.06 | 199.80 | 195.64 | 195.96 | 5,257,309 | -6.48(-3.20%) |
Jun 09, 2022 | 208.81 | 209.91 | 202.35 | 202.44 | 5,233,389 | -7.26(-3.46%) |
Jun 08, 2022 | 209.96 | 211.74 | 209.04 | 209.70 | 3,712,098 | -0.98(-0.47%) |
Jun 07, 2022 | 207.36 | 211.15 | 206.97 | 210.68 | 4,574,464 | +1.53(+0.73%) |
Jun 06, 2022 | 211.62 | 213.71 | 208.32 | 209.15 | 4,036,726 | +0.28(+0.14%) |
Jun 03, 2022 | 209.16 | 210.40 | 207.51 | 208.87 | 4,431,372 | -2.36(-1.12%) |
Jun 02, 2022 | 208.12 | 211.42 | 207.32 | 211.22 | 5,433,887 | +5.03(+2.44%) |