Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 230.16 | 232.35 | 228.51 | 228.93 | 4,519,284 | +1.12(+0.49%) |
Aug 30, 2022 | 228.53 | 228.94 | 227.02 | 227.81 | 3,855,417 | -0.28(-0.12%) |
Aug 29, 2022 | 227.54 | 229.63 | 226.75 | 228.09 | 2,217,881 | -1.18(-0.52%) |
Aug 26, 2022 | 232.51 | 234.71 | 229.08 | 229.27 | 3,127,416 | -4.79(-2.05%) |
Aug 25, 2022 | 234.37 | 234.42 | 232.28 | 234.06 | 1,811,094 | +1.13(+0.49%) |
Aug 24, 2022 | 232.05 | 233.39 | 231.13 | 232.93 | 2,444,859 | +0.02(+0.01%) |
Aug 23, 2022 | 235.02 | 235.02 | 231.36 | 232.91 | 2,791,694 | -2.31(-0.98%) |
Aug 22, 2022 | 238.16 | 239.35 | 234.88 | 235.22 | 3,231,111 | -3.77(-1.58%) |
Aug 19, 2022 | 235.92 | 240.09 | 235.92 | 239.00 | 2,317,095 | +1.11(+0.46%) |
Aug 18, 2022 | 239.06 | 239.17 | 236.22 | 237.89 | 1,982,603 | -0.84(-0.35%) |
Aug 17, 2022 | 239.31 | 240.70 | 237.94 | 238.73 | 1,975,629 | -0.60(-0.25%) |
Aug 16, 2022 | 238.11 | 240.28 | 237.92 | 239.33 | 2,333,589 | +1.96(+0.82%) |
Aug 15, 2022 | 235.47 | 237.80 | 234.35 | 237.37 | 2,812,671 | +2.54(+1.08%) |
Aug 12, 2022 | 234.95 | 236.21 | 232.85 | 234.83 | 3,950,562 | +0.04(+0.02%) |
Aug 11, 2022 | 238.28 | 239.53 | 234.45 | 234.79 | 2,842,046 | -3.54(-1.48%) |
Aug 10, 2022 | 236.17 | 238.68 | 234.96 | 238.33 | 2,780,432 | +3.53(+1.50%) |
Aug 09, 2022 | 233.71 | 236.09 | 233.71 | 234.80 | 2,180,818 | +1.01(+0.43%) |
Aug 08, 2022 | 231.62 | 234.21 | 230.97 | 233.79 | 2,945,355 | +0.98(+0.42%) |
Aug 05, 2022 | 233.00 | 233.59 | 228.59 | 232.81 | 2,881,196 | -0.69(-0.30%) |
Aug 04, 2022 | 233.51 | 235.41 | 232.76 | 233.50 | 2,803,578 | -0.12(-0.05%) |
Aug 03, 2022 | 232.51 | 235.72 | 231.79 | 233.62 | 2,180,364 | +3.03(+1.31%) |
Aug 02, 2022 | 233.22 | 234.32 | 230.47 | 230.59 | 2,427,630 | -1.64(-0.70%) |
Aug 01, 2022 | 233.84 | 234.61 | 231.29 | 232.23 | 2,073,382 | -1.73(-0.74%) |
Jul 29, 2022 | 234.89 | 235.94 | 232.32 | 233.96 | 3,479,741 | -2.16(-0.91%) |
Jul 28, 2022 | 237.98 | 237.98 | 232.31 | 236.11 | 2,342,327 | -1.86(-0.78%) |
Jul 27, 2022 | 235.56 | 238.95 | 234.54 | 237.98 | 2,308,413 | +0.55(+0.23%) |
Jul 26, 2022 | 236.00 | 239.91 | 235.17 | 237.43 | 2,674,670 | +2.29(+0.97%) |
Jul 25, 2022 | 233.38 | 235.49 | 233.10 | 235.14 | 1,873,414 | +2.62(+1.13%) |
Jul 22, 2022 | 233.32 | 235.53 | 231.83 | 232.52 | 1,950,063 | +0.16(+0.07%) |
Jul 21, 2022 | 232.32 | 233.32 | 230.31 | 232.36 | 2,125,597 | -0.80(-0.34%) |
Jul 20, 2022 | 233.23 | 234.89 | 231.29 | 233.16 | 2,818,461 | -0.65(-0.28%) |
Jul 19, 2022 | 233.48 | 234.25 | 231.66 | 233.82 | 3,569,727 | +3.29(+1.43%) |
Jul 18, 2022 | 234.98 | 235.83 | 229.66 | 230.53 | 2,360,284 | -4.59(-1.95%) |
Jul 15, 2022 | 233.88 | 235.53 | 232.04 | 235.11 | 2,967,501 | +2.93(+1.26%) |
Jul 14, 2022 | 231.64 | 233.34 | 229.69 | 232.18 | 3,052,667 | -1.42(-0.61%) |
Jul 13, 2022 | 232.92 | 235.17 | 231.78 | 233.60 | 2,642,284 | +0.11(+0.05%) |
Jul 12, 2022 | 234.25 | 236.44 | 232.27 | 233.49 | 2,855,214 | -0.77(-0.33%) |
Jul 11, 2022 | 235.67 | 236.45 | 233.50 | 234.25 | 1,909,312 | -0.66(-0.28%) |
Jul 08, 2022 | 234.60 | 236.58 | 233.70 | 234.91 | 2,343,495 | +1.00(+0.43%) |
Jul 07, 2022 | 231.15 | 234.49 | 230.95 | 233.91 | 3,245,384 | +2.05(+0.88%) |
Jul 06, 2022 | 233.16 | 234.54 | 231.19 | 231.86 | 4,570,039 | -1.40(-0.60%) |
Jul 05, 2022 | 231.80 | 233.27 | 229.09 | 233.26 | 2,627,930 | +1.12(+0.48%) |
Jul 01, 2022 | 229.97 | 232.57 | 227.58 | 232.14 | 2,908,516 | +2.13(+0.92%) |
Jun 30, 2022 | 230.84 | 231.62 | 227.59 | 230.02 | 3,209,017 | -2.01(-0.87%) |
Jun 29, 2022 | 232.81 | 233.61 | 230.41 | 232.03 | 2,850,578 | +1.81(+0.79%) |
Jun 28, 2022 | 232.50 | 234.06 | 230.10 | 230.22 | 2,570,432 | -1.27(-0.55%) |
Jun 27, 2022 | 231.78 | 232.84 | 230.70 | 231.48 | 2,927,350 | -0.49(-0.21%) |
Jun 24, 2022 | 230.68 | 232.57 | 229.61 | 231.97 | 4,789,158 | +2.16(+0.94%) |
Jun 23, 2022 | 228.52 | 230.70 | 227.76 | 229.82 | 3,548,747 | +2.79(+1.23%) |
Jun 22, 2022 | 224.22 | 229.11 | 223.97 | 227.03 | 4,413,938 | +1.64(+0.73%) |
Jun 21, 2022 | 223.91 | 225.82 | 221.16 | 225.39 | 4,108,066 | +3.49(+1.57%) |
Jun 17, 2022 | 217.56 | 225.24 | 216.96 | 221.91 | 13,882,651 | +3.79(+1.74%) |
Jun 16, 2022 | 220.85 | 221.73 | 217.06 | 218.11 | 4,339,680 | -4.60(-2.07%) |
Jun 15, 2022 | 223.62 | 224.31 | 219.31 | 222.72 | 3,254,392 | -0.11(-0.05%) |
Jun 14, 2022 | 224.03 | 225.67 | 220.69 | 222.83 | 3,195,245 | -1.01(-0.45%) |
Jun 13, 2022 | 224.95 | 226.00 | 223.10 | 223.84 | 4,720,070 | -3.06(-1.35%) |
Jun 10, 2022 | 226.91 | 228.86 | 224.44 | 226.91 | 3,079,031 | -1.64(-0.72%) |
Jun 09, 2022 | 231.36 | 233.25 | 228.26 | 228.55 | 2,850,838 | -3.53(-1.52%) |
Jun 08, 2022 | 233.19 | 233.40 | 230.28 | 232.08 | 2,489,856 | -0.88(-0.38%) |
Jun 07, 2022 | 231.29 | 233.32 | 230.08 | 232.96 | 2,849,405 | +0.92(+0.40%) |
Jun 06, 2022 | 234.77 | 235.24 | 230.31 | 232.04 | 2,553,187 | -2.85(-1.21%) |
Jun 03, 2022 | 234.74 | 237.00 | 234.19 | 234.88 | 2,207,213 | +0.16(+0.07%) |
Jun 02, 2022 | 238.83 | 238.93 | 230.54 | 234.72 | 4,142,405 | -4.86(-2.03%) |