Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 224.27 | 225.69 | 221.94 | 222.83 | 712,020 | -1.27(-0.57%) |
Aug 30, 2022 | 228.64 | 228.64 | 223.94 | 224.10 | 363,965 | -4.03(-1.76%) |
Aug 29, 2022 | 226.66 | 230.26 | 225.06 | 228.12 | 382,535 | -0.46(-0.20%) |
Aug 26, 2022 | 234.18 | 235.60 | 228.46 | 228.58 | 346,154 | -5.21(-2.23%) |
Aug 25, 2022 | 231.58 | 233.81 | 230.80 | 233.78 | 394,890 | +3.32(+1.44%) |
Aug 24, 2022 | 228.40 | 230.99 | 228.16 | 230.47 | 258,877 | +3.07(+1.35%) |
Aug 23, 2022 | 227.27 | 227.82 | 225.75 | 227.39 | 199,783 | +1.11(+0.49%) |
Aug 22, 2022 | 224.56 | 226.67 | 224.41 | 226.29 | 340,496 | -0.48(-0.21%) |
Aug 19, 2022 | 227.63 | 228.91 | 225.56 | 226.77 | 225,150 | -1.24(-0.54%) |
Aug 18, 2022 | 228.28 | 230.65 | 227.59 | 228.01 | 189,996 | +0.59(+0.26%) |
Aug 17, 2022 | 223.06 | 228.02 | 222.92 | 227.42 | 357,141 | +2.53(+1.13%) |
Aug 16, 2022 | 223.23 | 225.91 | 222.69 | 224.89 | 252,577 | +0.94(+0.42%) |
Aug 15, 2022 | 220.08 | 224.83 | 220.08 | 223.95 | 207,589 | +2.02(+0.91%) |
Aug 12, 2022 | 219.19 | 222.13 | 218.14 | 221.92 | 164,928 | +3.00(+1.37%) |
Aug 11, 2022 | 219.57 | 220.98 | 218.00 | 218.92 | 190,866 | +0.31(+0.14%) |
Aug 10, 2022 | 219.45 | 220.03 | 216.19 | 218.61 | 301,952 | +1.47(+0.68%) |
Aug 09, 2022 | 216.62 | 218.08 | 214.97 | 217.14 | 425,720 | +2.31(+1.08%) |
Aug 08, 2022 | 219.45 | 223.41 | 213.43 | 214.83 | 403,626 | -4.32(-1.97%) |
Aug 05, 2022 | 219.15 | 221.48 | 215.73 | 219.15 | 404,430 | -1.19(-0.54%) |
Aug 04, 2022 | 211.84 | 228.63 | 211.77 | 220.34 | 750,972 | +9.75(+4.63%) |
Aug 03, 2022 | 209.29 | 211.54 | 204.49 | 210.59 | 220,234 | +1.18(+0.56%) |
Aug 02, 2022 | 211.12 | 211.12 | 207.63 | 209.41 | 309,834 | -0.16(-0.08%) |
Aug 01, 2022 | 209.04 | 210.09 | 205.65 | 209.58 | 223,354 | +0.77(+0.37%) |
Jul 29, 2022 | 205.61 | 209.25 | 204.90 | 208.81 | 229,438 | +4.20(+2.05%) |
Jul 28, 2022 | 202.92 | 204.72 | 200.15 | 204.61 | 247,068 | +2.03(+1.00%) |
Jul 27, 2022 | 203.18 | 203.92 | 200.54 | 202.58 | 263,636 | -0.16(-0.08%) |
Jul 26, 2022 | 202.78 | 204.10 | 201.88 | 202.74 | 181,441 | -0.04(-0.02%) |
Jul 25, 2022 | 201.46 | 205.50 | 201.44 | 202.78 | 214,471 | +1.78(+0.89%) |
Jul 22, 2022 | 202.58 | 203.70 | 200.33 | 201.00 | 202,605 | -0.02(-0.01%) |
Jul 21, 2022 | 200.19 | 201.46 | 198.76 | 201.02 | 193,870 | -0.14(-0.07%) |
Jul 20, 2022 | 199.81 | 202.20 | 197.73 | 201.16 | 196,417 | +1.71(+0.86%) |
Jul 19, 2022 | 194.31 | 199.66 | 194.27 | 199.45 | 441,362 | +5.09(+2.62%) |
Jul 18, 2022 | 197.67 | 199.69 | 193.72 | 194.35 | 295,822 | -2.70(-1.37%) |
Jul 15, 2022 | 198.77 | 199.60 | 195.86 | 197.05 | 237,907 | +0.46(+0.24%) |
Jul 14, 2022 | 196.79 | 198.44 | 195.42 | 196.59 | 317,274 | -3.94(-1.96%) |
Jul 13, 2022 | 201.75 | 205.10 | 200.25 | 200.53 | 269,801 | -3.80(-1.86%) |
Jul 12, 2022 | 207.04 | 209.19 | 203.69 | 204.33 | 394,639 | -3.50(-1.69%) |
Jul 11, 2022 | 206.64 | 209.54 | 205.13 | 207.84 | 198,985 | +0.14(+0.07%) |
Jul 08, 2022 | 210.25 | 211.25 | 207.34 | 207.69 | 273,407 | -1.57(-0.75%) |
Jul 07, 2022 | 207.08 | 210.09 | 207.01 | 209.26 | 283,798 | +2.95(+1.43%) |
Jul 06, 2022 | 202.21 | 209.16 | 200.94 | 206.31 | 339,511 | +4.23(+2.09%) |
Jul 05, 2022 | 209.42 | 209.93 | 198.42 | 202.09 | 521,098 | -10.69(-5.02%) |
Jul 01, 2022 | 210.19 | 213.86 | 207.30 | 212.78 | 279,102 | +3.02(+1.44%) |
Jun 30, 2022 | 205.96 | 210.51 | 205.96 | 209.75 | 380,981 | +1.86(+0.89%) |
Jun 29, 2022 | 209.93 | 210.00 | 205.30 | 207.89 | 297,147 | -1.24(-0.59%) |
Jun 28, 2022 | 211.33 | 214.52 | 207.78 | 209.13 | 400,824 | -1.15(-0.54%) |
Jun 27, 2022 | 208.42 | 210.67 | 206.66 | 210.28 | 300,143 | +2.92(+1.41%) |
Jun 24, 2022 | 204.01 | 207.57 | 202.09 | 207.36 | 664,987 | +5.14(+2.54%) |
Jun 23, 2022 | 201.00 | 203.08 | 199.18 | 202.22 | 319,784 | +0.53(+0.26%) |
Jun 22, 2022 | 198.12 | 202.83 | 198.12 | 201.69 | 465,503 | +0.09(+0.04%) |
Jun 21, 2022 | 196.22 | 201.98 | 195.83 | 201.60 | 364,100 | +8.40(+4.35%) |
Jun 17, 2022 | 192.75 | 196.23 | 189.82 | 193.21 | 839,619 | -0.41(-0.21%) |
Jun 16, 2022 | 195.72 | 196.01 | 191.59 | 193.61 | 474,262 | -4.44(-2.24%) |
Jun 15, 2022 | 198.24 | 199.49 | 192.59 | 198.05 | 564,862 | +0.83(+0.42%) |
Jun 14, 2022 | 199.67 | 200.19 | 194.75 | 197.22 | 495,951 | -2.43(-1.22%) |
Jun 13, 2022 | 200.04 | 201.68 | 197.30 | 199.65 | 440,024 | -4.49(-2.20%) |
Jun 10, 2022 | 202.59 | 205.75 | 201.85 | 204.14 | 392,927 | -1.94(-0.94%) |
Jun 09, 2022 | 205.81 | 207.06 | 205.11 | 206.07 | 361,417 | -0.24(-0.12%) |
Jun 08, 2022 | 206.56 | 207.62 | 205.23 | 206.31 | 253,644 | -1.82(-0.87%) |
Jun 07, 2022 | 203.78 | 208.41 | 203.00 | 208.13 | 270,249 | +3.50(+1.71%) |
Jun 06, 2022 | 205.08 | 205.42 | 202.79 | 204.64 | 321,048 | -0.32(-0.16%) |
Jun 03, 2022 | 203.43 | 205.40 | 202.56 | 204.96 | 260,915 | +1.00(+0.49%) |
Jun 02, 2022 | 204.17 | 204.44 | 199.80 | 203.96 | 262,092 | +1.29(+0.64%) |