Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 233.95 | 234.02 | 228.19 | 228.22 | 1,772,420 | -2.85(-1.23%) |
Aug 30, 2022 | 232.00 | 234.19 | 230.50 | 231.08 | 1,366,394 | +0.97(+0.42%) |
Aug 29, 2022 | 229.93 | 232.42 | 227.77 | 230.10 | 1,277,054 | -1.66(-0.72%) |
Aug 26, 2022 | 240.91 | 240.91 | 231.60 | 231.76 | 1,204,071 | -8.68(-3.61%) |
Aug 25, 2022 | 237.29 | 240.54 | 236.05 | 240.45 | 839,262 | +4.92(+2.09%) |
Aug 24, 2022 | 234.28 | 238.64 | 233.16 | 235.53 | 1,489,106 | +1.43(+0.61%) |
Aug 23, 2022 | 235.36 | 236.83 | 233.00 | 234.11 | 1,262,353 | -3.30(-1.39%) |
Aug 22, 2022 | 237.46 | 240.45 | 236.42 | 237.41 | 1,083,495 | -3.09(-1.28%) |
Aug 19, 2022 | 243.85 | 244.71 | 240.06 | 240.50 | 955,883 | -4.32(-1.76%) |
Aug 18, 2022 | 246.62 | 247.75 | 243.30 | 244.81 | 1,284,043 | -1.87(-0.76%) |
Aug 17, 2022 | 247.56 | 249.30 | 245.29 | 246.68 | 1,447,026 | -4.71(-1.87%) |
Aug 16, 2022 | 250.49 | 253.99 | 250.26 | 251.39 | 1,395,899 | -1.05(-0.42%) |
Aug 15, 2022 | 247.35 | 253.36 | 246.55 | 252.44 | 1,359,501 | +5.62(+2.28%) |
Aug 12, 2022 | 240.44 | 247.03 | 239.34 | 246.82 | 1,507,778 | +7.47(+3.12%) |
Aug 11, 2022 | 241.55 | 242.63 | 237.51 | 239.34 | 1,656,349 | +0.25(+0.10%) |
Aug 10, 2022 | 233.35 | 242.51 | 232.65 | 239.10 | 2,512,661 | +11.16(+4.90%) |
Aug 09, 2022 | 234.91 | 235.63 | 227.76 | 227.94 | 2,096,626 | -7.97(-3.38%) |
Aug 08, 2022 | 235.23 | 238.28 | 234.18 | 235.91 | 1,548,118 | +3.34(+1.44%) |
Aug 05, 2022 | 235.44 | 236.23 | 231.24 | 232.57 | 1,993,127 | -5.90(-2.47%) |
Aug 04, 2022 | 235.01 | 240.10 | 235.01 | 238.46 | 1,036,486 | +3.70(+1.58%) |
Aug 03, 2022 | 238.17 | 238.59 | 233.29 | 234.76 | 1,924,071 | -4.21(-1.76%) |
Aug 02, 2022 | 239.44 | 240.70 | 234.89 | 238.97 | 2,018,387 | +0.51(+0.21%) |
Aug 01, 2022 | 235.80 | 239.10 | 234.28 | 238.46 | 2,204,144 | +1.13(+0.48%) |
Jul 29, 2022 | 238.37 | 241.35 | 236.88 | 237.33 | 2,012,330 | -1.08(-0.45%) |
Jul 28, 2022 | 226.44 | 240.93 | 226.12 | 238.41 | 2,546,883 | +10.86(+4.77%) |
Jul 27, 2022 | 221.88 | 228.84 | 216.54 | 227.55 | 7,395,009 | -21.90(-8.78%) |
Jul 26, 2022 | 252.11 | 252.38 | 247.73 | 249.45 | 1,392,855 | -4.63(-1.82%) |
Jul 25, 2022 | 252.90 | 254.89 | 250.90 | 254.08 | 1,217,803 | +0.00(+0.00%) |
Jul 22, 2022 | 253.72 | 258.22 | 251.97 | 254.08 | 1,525,926 | +2.37(+0.94%) |
Jul 21, 2022 | 245.69 | 252.19 | 244.97 | 251.71 | 1,108,086 | +6.93(+2.83%) |
Jul 20, 2022 | 243.52 | 245.75 | 241.49 | 244.78 | 1,083,413 | +2.01(+0.83%) |
Jul 19, 2022 | 241.52 | 243.29 | 238.42 | 242.77 | 1,055,017 | +4.15(+1.74%) |
Jul 18, 2022 | 241.42 | 242.38 | 237.46 | 238.62 | 1,294,288 | -2.28(-0.94%) |
Jul 15, 2022 | 243.89 | 244.32 | 239.17 | 240.89 | 1,131,123 | +1.11(+0.46%) |
Jul 14, 2022 | 237.66 | 240.49 | 236.00 | 239.79 | 1,119,571 | -1.26(-0.52%) |
Jul 13, 2022 | 235.43 | 241.87 | 233.34 | 241.04 | 1,333,906 | -0.82(-0.34%) |
Jul 12, 2022 | 240.41 | 247.37 | 238.97 | 241.87 | 1,723,802 | +4.51(+1.90%) |
Jul 11, 2022 | 231.74 | 239.03 | 231.52 | 237.35 | 1,237,717 | +3.60(+1.54%) |
Jul 08, 2022 | 233.96 | 235.10 | 231.66 | 233.75 | 941,447 | -1.18(-0.50%) |
Jul 07, 2022 | 236.21 | 241.08 | 234.66 | 234.93 | 1,557,923 | -3.19(-1.34%) |
Jul 06, 2022 | 238.22 | 242.34 | 235.79 | 238.12 | 1,852,968 | +0.50(+0.21%) |
Jul 05, 2022 | 228.56 | 238.04 | 226.57 | 237.62 | 2,376,629 | +6.87(+2.98%) |
Jul 01, 2022 | 220.72 | 231.01 | 220.11 | 230.75 | 2,342,262 | +11.10(+5.06%) |
Jun 30, 2022 | 219.74 | 221.31 | 214.45 | 219.65 | 1,578,420 | -1.47(-0.67%) |
Jun 29, 2022 | 218.09 | 222.01 | 216.88 | 221.12 | 1,291,411 | +2.06(+0.94%) |
Jun 28, 2022 | 224.73 | 226.97 | 218.57 | 219.06 | 1,165,470 | -3.78(-1.69%) |
Jun 27, 2022 | 225.97 | 226.81 | 221.87 | 222.84 | 1,665,124 | -4.01(-1.77%) |
Jun 24, 2022 | 222.68 | 227.24 | 221.70 | 226.85 | 2,797,521 | +6.24(+2.83%) |
Jun 23, 2022 | 217.83 | 221.03 | 216.29 | 220.61 | 2,530,095 | +3.62(+1.67%) |
Jun 22, 2022 | 211.03 | 219.29 | 210.92 | 216.99 | 2,416,515 | +1.03(+0.48%) |
Jun 21, 2022 | 217.48 | 219.89 | 213.09 | 215.96 | 2,558,143 | -2.59(-1.19%) |
Jun 17, 2022 | 214.40 | 221.97 | 210.14 | 218.55 | 2,678,931 | +3.77(+1.75%) |
Jun 16, 2022 | 219.04 | 219.56 | 212.00 | 214.78 | 1,583,136 | -9.85(-4.38%) |
Jun 15, 2022 | 227.31 | 229.06 | 220.13 | 224.63 | 1,610,848 | -0.48(-0.21%) |
Jun 14, 2022 | 232.41 | 234.65 | 222.62 | 225.11 | 1,568,874 | -8.22(-3.52%) |
Jun 13, 2022 | 236.85 | 240.58 | 232.12 | 233.33 | 1,667,381 | -9.38(-3.86%) |
Jun 10, 2022 | 253.22 | 253.38 | 242.51 | 242.71 | 1,543,204 | -14.29(-5.56%) |
Jun 09, 2022 | 262.21 | 268.63 | 256.88 | 257.00 | 1,623,977 | -5.97(-2.27%) |
Jun 08, 2022 | 269.78 | 270.52 | 261.85 | 262.98 | 1,176,975 | -8.98(-3.30%) |
Jun 07, 2022 | 266.95 | 273.01 | 266.28 | 271.95 | 1,318,290 | +2.16(+0.80%) |
Jun 06, 2022 | 263.87 | 270.64 | 263.07 | 269.79 | 1,243,689 | +6.03(+2.29%) |
Jun 03, 2022 | 261.72 | 268.22 | 261.34 | 263.76 | 1,422,877 | -0.60(-0.23%) |
Jun 02, 2022 | 261.48 | 264.63 | 260.02 | 264.36 | 2,315,663 | +4.15(+1.59%) |