Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 197.41 | 199.53 | 195.09 | 195.16 | 6,677,833 | -2.62(-1.33%) |
Aug 30, 2022 | 200.28 | 200.76 | 196.63 | 197.78 | 3,989,389 | -0.93(-0.47%) |
Aug 29, 2022 | 197.65 | 200.31 | 197.03 | 198.72 | 4,557,749 | -0.55(-0.28%) |
Aug 26, 2022 | 206.02 | 206.50 | 199.08 | 199.26 | 5,152,336 | -6.81(-3.30%) |
Aug 25, 2022 | 203.68 | 206.16 | 202.81 | 206.07 | 4,576,592 | +3.09(+1.52%) |
Aug 24, 2022 | 202.94 | 204.63 | 202.00 | 202.98 | 4,306,709 | -0.13(-0.06%) |
Aug 23, 2022 | 204.28 | 205.56 | 202.84 | 203.10 | 3,588,922 | -1.78(-0.87%) |
Aug 22, 2022 | 206.19 | 207.47 | 204.48 | 204.88 | 5,232,924 | -4.13(-1.98%) |
Aug 19, 2022 | 210.28 | 211.38 | 208.59 | 209.02 | 4,254,960 | -2.39(-1.13%) |
Aug 18, 2022 | 210.05 | 212.14 | 208.63 | 211.40 | 4,624,116 | +0.72(+0.34%) |
Aug 17, 2022 | 211.16 | 212.32 | 208.95 | 210.69 | 4,991,231 | -2.57(-1.21%) |
Aug 16, 2022 | 210.72 | 213.72 | 208.34 | 213.26 | 7,107,200 | +0.71(+0.33%) |
Aug 15, 2022 | 206.61 | 212.87 | 206.61 | 212.55 | 5,392,458 | +5.00(+2.41%) |
Aug 12, 2022 | 209.19 | 209.36 | 206.35 | 207.55 | 6,561,053 | +0.25(+0.12%) |
Aug 11, 2022 | 209.48 | 209.69 | 206.83 | 207.31 | 6,760,228 | -0.63(-0.30%) |
Aug 10, 2022 | 210.62 | 210.63 | 207.17 | 207.94 | 5,861,289 | +1.80(+0.88%) |
Aug 09, 2022 | 207.84 | 209.26 | 205.64 | 206.14 | 4,688,360 | -3.00(-1.43%) |
Aug 08, 2022 | 211.01 | 212.38 | 207.89 | 209.14 | 4,167,039 | -2.50(-1.18%) |
Aug 05, 2022 | 206.58 | 211.72 | 206.37 | 211.64 | 5,664,845 | +2.35(+1.12%) |
Aug 04, 2022 | 206.40 | 210.67 | 204.46 | 209.28 | 6,925,178 | +4.89(+2.39%) |
Aug 03, 2022 | 203.91 | 206.21 | 202.82 | 204.39 | 9,709,950 | +2.18(+1.08%) |
Aug 02, 2022 | 203.73 | 204.74 | 199.93 | 202.22 | 10,137,288 | -5.00(-2.41%) |
Aug 01, 2022 | 204.36 | 209.79 | 203.49 | 207.22 | 8,188,499 | -0.73(-0.35%) |
Jul 29, 2022 | 207.84 | 209.96 | 205.72 | 207.95 | 6,183,851 | +0.75(+0.36%) |
Jul 28, 2022 | 206.51 | 208.55 | 203.84 | 207.21 | 7,626,175 | +0.86(+0.42%) |
Jul 27, 2022 | 206.64 | 212.60 | 197.25 | 206.34 | 17,784,900 | -1.98(-0.95%) |
Jul 26, 2022 | 209.66 | 210.93 | 207.60 | 208.32 | 6,253,439 | -1.74(-0.83%) |
Jul 25, 2022 | 210.37 | 210.59 | 207.47 | 210.07 | 4,443,300 | +0.56(+0.27%) |
Jul 22, 2022 | 213.66 | 213.79 | 207.96 | 209.51 | 5,172,908 | -2.44(-1.15%) |
Jul 21, 2022 | 208.97 | 212.65 | 208.56 | 211.95 | 4,897,082 | +2.76(+1.32%) |
Jul 20, 2022 | 207.84 | 209.93 | 207.07 | 209.19 | 4,549,239 | -0.28(-0.14%) |
Jul 19, 2022 | 204.14 | 209.91 | 203.82 | 209.47 | 5,025,253 | +6.32(+3.11%) |
Jul 18, 2022 | 207.35 | 208.74 | 202.59 | 203.15 | 4,741,652 | -2.77(-1.35%) |
Jul 15, 2022 | 205.26 | 207.56 | 203.12 | 205.92 | 7,390,623 | +4.05(+2.01%) |
Jul 14, 2022 | 196.08 | 202.04 | 194.10 | 201.87 | 5,717,351 | +1.73(+0.86%) |
Jul 13, 2022 | 196.50 | 201.54 | 195.59 | 200.15 | 7,749,253 | -0.66(-0.33%) |
Jul 12, 2022 | 199.26 | 204.04 | 198.78 | 200.80 | 6,915,062 | -0.24(-0.12%) |
Jul 11, 2022 | 198.04 | 202.69 | 198.04 | 201.04 | 5,473,507 | +1.46(+0.73%) |
Jul 08, 2022 | 198.35 | 200.10 | 196.53 | 199.58 | 3,694,189 | +0.75(+0.38%) |
Jul 07, 2022 | 198.57 | 199.44 | 196.12 | 198.82 | 4,742,039 | +1.65(+0.84%) |
Jul 06, 2022 | 196.08 | 198.54 | 194.77 | 197.18 | 4,193,430 | +0.57(+0.29%) |
Jul 05, 2022 | 192.38 | 196.64 | 190.33 | 196.61 | 4,192,823 | +1.33(+0.68%) |
Jul 01, 2022 | 192.93 | 195.88 | 190.89 | 195.28 | 4,227,693 | +2.25(+1.16%) |
Jun 30, 2022 | 191.54 | 194.95 | 189.07 | 193.03 | 7,191,148 | -2.56(-1.31%) |
Jun 29, 2022 | 193.45 | 196.71 | 193.45 | 195.59 | 4,410,909 | +1.35(+0.70%) |
Jun 28, 2022 | 200.00 | 202.74 | 193.63 | 194.24 | 4,459,010 | -5.33(-2.67%) |
Jun 27, 2022 | 201.72 | 203.03 | 198.64 | 199.57 | 6,243,338 | -1.91(-0.95%) |
Jun 24, 2022 | 193.85 | 201.61 | 193.64 | 201.48 | 7,909,914 | +8.70(+4.51%) |
Jun 23, 2022 | 192.29 | 193.59 | 189.66 | 192.78 | 4,847,601 | +2.76(+1.46%) |
Jun 22, 2022 | 187.50 | 192.54 | 187.28 | 190.02 | 5,241,445 | -0.56(-0.29%) |
Jun 21, 2022 | 191.87 | 192.87 | 189.93 | 190.58 | 6,359,786 | +4.29(+2.31%) |
Jun 17, 2022 | 183.26 | 187.56 | 182.26 | 186.28 | 15,391,322 | +0.94(+0.51%) |
Jun 16, 2022 | 187.66 | 188.11 | 183.85 | 185.34 | 10,084,561 | -6.97(-3.62%) |
Jun 15, 2022 | 192.14 | 194.93 | 188.46 | 192.31 | 6,619,703 | +2.59(+1.36%) |
Jun 14, 2022 | 188.94 | 190.53 | 187.99 | 189.73 | 6,568,618 | +1.23(+0.66%) |
Jun 13, 2022 | 189.21 | 192.05 | 187.33 | 188.49 | 7,266,509 | -7.11(-3.63%) |
Jun 10, 2022 | 197.70 | 199.43 | 195.28 | 195.60 | 5,267,039 | -6.47(-3.20%) |
Jun 09, 2022 | 208.42 | 209.52 | 201.98 | 202.07 | 5,243,074 | -7.25(-3.46%) |
Jun 08, 2022 | 209.57 | 211.34 | 208.66 | 209.31 | 3,718,968 | -0.98(-0.47%) |
Jun 07, 2022 | 206.98 | 210.75 | 206.59 | 210.29 | 4,582,929 | +1.53(+0.73%) |
Jun 06, 2022 | 211.23 | 213.31 | 207.93 | 208.76 | 4,044,197 | +0.28(+0.14%) |
Jun 03, 2022 | 208.78 | 210.01 | 207.13 | 208.48 | 4,439,573 | -2.35(-1.12%) |
Jun 02, 2022 | 207.74 | 211.03 | 206.94 | 210.83 | 5,443,943 | +5.02(+2.44%) |