Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 199.60 | 200.78 | 197.00 | 197.68 | 463,451 | -1.36(-0.68%) |
Aug 30, 2022 | 201.11 | 201.70 | 198.16 | 199.04 | 192,976 | -2.17(-1.08%) |
Aug 29, 2022 | 200.66 | 202.38 | 200.03 | 201.21 | 208,103 | -0.65(-0.32%) |
Aug 26, 2022 | 209.89 | 209.89 | 201.36 | 201.86 | 205,959 | -7.86(-3.75%) |
Aug 25, 2022 | 208.64 | 209.72 | 207.10 | 209.72 | 177,976 | +1.99(+0.96%) |
Aug 24, 2022 | 207.90 | 209.17 | 206.42 | 207.72 | 277,291 | +0.00(+0.00%) |
Aug 23, 2022 | 206.56 | 208.56 | 206.38 | 207.72 | 262,700 | +0.41(+0.20%) |
Aug 22, 2022 | 209.03 | 210.00 | 206.81 | 207.31 | 385,240 | -4.45(-2.10%) |
Aug 19, 2022 | 212.66 | 213.06 | 210.69 | 211.76 | 983,677 | -2.05(-0.96%) |
Aug 18, 2022 | 212.77 | 214.22 | 211.94 | 213.81 | 283,765 | +1.70(+0.80%) |
Aug 17, 2022 | 211.20 | 213.28 | 210.87 | 212.11 | 234,217 | -1.48(-0.69%) |
Aug 16, 2022 | 211.24 | 214.83 | 210.89 | 213.60 | 364,457 | +1.27(+0.60%) |
Aug 15, 2022 | 209.87 | 212.50 | 209.72 | 212.33 | 460,613 | +0.90(+0.43%) |
Aug 12, 2022 | 211.34 | 212.40 | 209.78 | 211.43 | 387,875 | +1.16(+0.55%) |
Aug 11, 2022 | 211.51 | 212.93 | 209.84 | 210.27 | 255,548 | +0.29(+0.14%) |
Aug 10, 2022 | 209.62 | 210.65 | 208.40 | 209.97 | 372,732 | +4.19(+2.03%) |
Aug 09, 2022 | 206.97 | 207.72 | 205.32 | 205.79 | 275,968 | -1.64(-0.79%) |
Aug 08, 2022 | 209.38 | 209.38 | 206.54 | 207.43 | 286,469 | -0.79(-0.38%) |
Aug 05, 2022 | 205.40 | 208.95 | 204.95 | 208.21 | 446,078 | +0.98(+0.47%) |
Aug 04, 2022 | 206.16 | 207.81 | 205.63 | 207.23 | 287,207 | +1.06(+0.51%) |
Aug 03, 2022 | 203.68 | 207.06 | 202.28 | 206.17 | 331,133 | +3.17(+1.56%) |
Aug 02, 2022 | 203.15 | 204.79 | 202.53 | 203.00 | 471,137 | -1.65(-0.81%) |
Aug 01, 2022 | 203.78 | 205.72 | 202.61 | 204.65 | 368,915 | -0.44(-0.22%) |
Jul 29, 2022 | 202.48 | 205.75 | 200.72 | 205.09 | 479,337 | +2.62(+1.30%) |
Jul 28, 2022 | 198.60 | 203.41 | 197.85 | 202.47 | 428,704 | +6.25(+3.18%) |
Jul 27, 2022 | 193.55 | 197.29 | 190.25 | 196.22 | 583,965 | +5.02(+2.63%) |
Jul 26, 2022 | 189.06 | 191.40 | 187.95 | 191.20 | 548,034 | +1.71(+0.90%) |
Jul 25, 2022 | 189.51 | 189.80 | 188.16 | 189.49 | 379,867 | +0.10(+0.05%) |
Jul 22, 2022 | 189.43 | 191.73 | 188.40 | 189.39 | 349,887 | +0.13(+0.07%) |
Jul 21, 2022 | 186.52 | 189.29 | 185.34 | 189.26 | 466,665 | +3.28(+1.76%) |
Jul 20, 2022 | 185.58 | 188.00 | 185.20 | 185.98 | 501,839 | -0.09(-0.05%) |
Jul 19, 2022 | 181.40 | 186.43 | 181.29 | 186.07 | 392,192 | +6.51(+3.63%) |
Jul 18, 2022 | 181.47 | 182.78 | 178.83 | 179.56 | 323,104 | -3.44(-1.88%) |
Jul 15, 2022 | 181.40 | 184.03 | 180.02 | 182.99 | 419,498 | +4.81(+2.70%) |
Jul 14, 2022 | 176.66 | 178.75 | 174.15 | 178.18 | 332,386 | +0.53(+0.30%) |
Jul 13, 2022 | 176.23 | 179.29 | 175.12 | 177.65 | 344,467 | -0.83(-0.47%) |
Jul 12, 2022 | 182.39 | 184.24 | 177.96 | 178.48 | 334,851 | -3.93(-2.15%) |
Jul 11, 2022 | 181.04 | 184.05 | 180.82 | 182.41 | 300,758 | +0.58(+0.32%) |
Jul 08, 2022 | 182.93 | 183.44 | 181.35 | 181.83 | 397,991 | -1.64(-0.89%) |
Jul 07, 2022 | 181.65 | 183.78 | 180.79 | 183.47 | 528,561 | +2.04(+1.12%) |
Jul 06, 2022 | 180.10 | 183.16 | 178.36 | 181.43 | 509,342 | +0.82(+0.46%) |
Jul 05, 2022 | 178.40 | 180.78 | 175.81 | 180.61 | 419,260 | +0.76(+0.42%) |
Jul 01, 2022 | 178.04 | 180.61 | 177.38 | 179.84 | 407,680 | +1.99(+1.12%) |
Jun 30, 2022 | 175.58 | 178.88 | 174.44 | 177.85 | 356,994 | +0.54(+0.30%) |
Jun 29, 2022 | 178.25 | 178.25 | 174.49 | 177.32 | 269,553 | +0.24(+0.13%) |
Jun 28, 2022 | 180.44 | 182.34 | 176.96 | 177.08 | 339,463 | -3.28(-1.82%) |
Jun 27, 2022 | 182.57 | 183.20 | 179.03 | 180.36 | 472,616 | -1.34(-0.74%) |
Jun 24, 2022 | 177.05 | 181.88 | 177.05 | 181.70 | 695,935 | +5.84(+3.32%) |
Jun 23, 2022 | 173.24 | 176.02 | 172.32 | 175.87 | 406,021 | +2.56(+1.47%) |
Jun 22, 2022 | 171.04 | 174.92 | 170.76 | 173.31 | 304,443 | +0.72(+0.42%) |
Jun 21, 2022 | 170.79 | 173.49 | 170.28 | 172.59 | 266,132 | +3.12(+1.84%) |
Jun 17, 2022 | 169.23 | 172.03 | 168.61 | 169.46 | 659,299 | -0.34(-0.20%) |
Jun 16, 2022 | 171.68 | 171.97 | 168.91 | 169.81 | 408,351 | -6.12(-3.48%) |
Jun 15, 2022 | 177.34 | 178.01 | 173.56 | 175.93 | 377,824 | +0.24(+0.14%) |
Jun 14, 2022 | 176.44 | 177.86 | 174.30 | 175.68 | 350,819 | -0.69(-0.39%) |
Jun 13, 2022 | 177.45 | 178.82 | 175.42 | 176.38 | 247,420 | -5.05(-2.79%) |
Jun 10, 2022 | 183.84 | 184.68 | 180.62 | 181.43 | 344,519 | -5.75(-3.07%) |
Jun 09, 2022 | 189.63 | 191.30 | 187.08 | 187.18 | 194,598 | -3.21(-1.69%) |
Jun 08, 2022 | 191.49 | 192.78 | 190.22 | 190.39 | 176,445 | -2.34(-1.21%) |
Jun 07, 2022 | 189.47 | 192.90 | 188.84 | 192.73 | 254,434 | +1.77(+0.93%) |
Jun 06, 2022 | 192.07 | 193.13 | 190.61 | 190.96 | 173,746 | -0.15(-0.08%) |
Jun 03, 2022 | 190.67 | 191.26 | 189.62 | 191.10 | 204,764 | -1.00(-0.52%) |
Jun 02, 2022 | 187.86 | 192.57 | 187.56 | 192.10 | 223,773 | +4.68(+2.50%) |