Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 219.24 | 219.24 | 216.95 | 217.33 | 0 | -1.91(-0.87%) |
Aug 30, 2022 | 217.83 | 220.08 | 217.64 | 219.24 | 0 | +1.41(+0.65%) |
Aug 29, 2022 | 218.06 | 218.48 | 217.45 | 217.83 | 0 | -0.23(-0.11%) |
Aug 26, 2022 | 218.97 | 220.12 | 217.98 | 218.06 | 0 | -0.91(-0.42%) |
Aug 25, 2022 | 219.16 | 219.24 | 218.33 | 218.97 | 0 | -0.19(-0.09%) |
Aug 24, 2022 | 220.42 | 220.84 | 219.05 | 219.16 | 0 | -1.26(-0.57%) |
Aug 23, 2022 | 220.27 | 221.41 | 219.47 | 220.42 | 0 | +0.15(+0.07%) |
Aug 22, 2022 | 221.41 | 221.41 | 219.81 | 220.27 | 0 | -1.14(-0.51%) |
Aug 19, 2022 | 220.65 | 222.14 | 220.65 | 221.41 | 0 | +0.76(+0.34%) |
Aug 18, 2022 | 222.33 | 222.44 | 220.50 | 220.65 | 0 | -1.68(-0.76%) |
Aug 17, 2022 | 222.06 | 222.90 | 221.34 | 222.33 | 0 | +0.27(+0.12%) |
Aug 16, 2022 | 219.20 | 222.25 | 219.20 | 222.06 | 0 | +2.86(+1.30%) |
Aug 15, 2022 | 220.27 | 221.07 | 219.01 | 219.20 | 0 | -1.07(-0.49%) |
Aug 12, 2022 | 221.18 | 221.49 | 220.04 | 220.27 | 0 | -0.91(-0.41%) |
Aug 11, 2022 | 220.23 | 221.76 | 220.16 | 221.18 | 0 | +0.95(+0.43%) |
Aug 10, 2022 | 218.25 | 220.35 | 218.25 | 220.23 | 0 | +1.98(+0.91%) |
Aug 09, 2022 | 219.85 | 219.85 | 218.14 | 218.25 | 0 | -1.60(-0.73%) |
Aug 08, 2022 | 219.32 | 220.80 | 219.28 | 219.85 | 0 | +0.53(+0.24%) |
Aug 05, 2022 | 218.97 | 220.54 | 218.59 | 219.32 | 0 | +0.35(+0.16%) |
Aug 04, 2022 | 219.43 | 219.47 | 218.44 | 218.97 | 0 | -0.46(-0.21%) |
Aug 03, 2022 | 216.65 | 219.70 | 216.65 | 219.43 | 0 | +2.78(+1.28%) |
Aug 02, 2022 | 217.41 | 217.41 | 216.27 | 216.65 | 0 | -0.76(-0.35%) |
Aug 01, 2022 | 216.80 | 217.87 | 216.46 | 217.41 | 0 | +0.61(+0.28%) |
Jul 29, 2022 | 216.19 | 217.26 | 215.62 | 216.80 | 0 | +0.61(+0.28%) |
Jul 28, 2022 | 216.95 | 217.45 | 215.70 | 216.19 | 0 | -0.76(-0.35%) |
Jul 27, 2022 | 217.03 | 217.49 | 216.27 | 216.95 | 0 | -0.08(-0.04%) |
Jul 26, 2022 | 218.52 | 218.52 | 216.65 | 217.03 | 0 | -1.49(-0.68%) |
Jul 25, 2022 | 217.98 | 219.13 | 216.57 | 218.52 | 0 | +0.54(+0.25%) |
Jul 22, 2022 | 214.90 | 218.29 | 214.63 | 217.98 | 0 | +3.24(+1.51%) |
Jul 21, 2022 | 215.43 | 215.43 | 214.36 | 214.74 | 0 | -0.69(-0.32%) |
Jul 20, 2022 | 215.09 | 216.15 | 214.86 | 215.43 | 0 | +0.34(+0.16%) |
Jul 19, 2022 | 214.32 | 215.81 | 213.98 | 215.09 | 0 | +0.77(+0.36%) |
Jul 18, 2022 | 212.72 | 214.86 | 212.72 | 214.32 | 0 | +1.60(+0.75%) |
Jul 15, 2022 | 213.30 | 213.56 | 212.34 | 212.72 | 0 | -0.58(-0.27%) |
Jul 14, 2022 | 215.35 | 215.35 | 213.03 | 213.30 | 0 | -0.71(-0.33%) |
Jul 13, 2022 | 213.95 | 214.80 | 212.94 | 214.01 | 0 | +1.46(+0.69%) |
Jul 12, 2022 | 211.45 | 213.05 | 210.49 | 212.55 | 0 | +2.40(+1.14%) |
Jul 11, 2022 | 207.24 | 210.43 | 205.73 | 210.15 | 0 | +4.44(+2.16%) |
Jul 08, 2022 | 206.72 | 207.60 | 205.55 | 205.71 | 0 | +0.61(+0.30%) |
Jul 07, 2022 | 205.03 | 206.40 | 204.45 | 205.10 | 0 | +0.07(+0.03%) |
Jul 06, 2022 | 202.62 | 205.75 | 202.62 | 205.03 | 0 | +2.41(+1.19%) |
Jul 05, 2022 | 205.18 | 205.90 | 202.28 | 202.62 | 0 | -2.56(-1.25%) |
Jul 01, 2022 | 205.18 | 205.18 | 205.18 | 205.18 | 0 | +3.09(+1.53%) |
Jun 30, 2022 | 201.48 | 202.82 | 200.76 | 202.09 | 0 | +0.61(+0.30%) |
Jun 29, 2022 | 202.32 | 203.31 | 201.37 | 201.48 | 0 | -20.85(-9.38%) |
Feb 18, 2022 | 223.74 | 223.74 | 222.17 | 222.33 | 0 | -1.41(-0.63%) |
Feb 17, 2022 | 223.97 | 224.50 | 223.24 | 223.74 | 0 | -0.23(-0.10%) |
Feb 16, 2022 | 223.93 | 225.15 | 222.98 | 223.97 | 0 | +0.04(+0.02%) |
Feb 15, 2022 | 223.09 | 224.80 | 222.98 | 223.93 | 0 | +0.84(+0.38%) |
Feb 14, 2022 | 222.82 | 223.89 | 221.45 | 223.09 | 0 | +0.27(+0.12%) |
Feb 11, 2022 | 223.89 | 226.29 | 222.44 | 222.82 | 0 | -1.07(-0.48%) |
Feb 10, 2022 | 225.34 | 226.67 | 223.74 | 223.89 | 0 | -1.45(-0.64%) |
Feb 09, 2022 | 222.82 | 225.49 | 222.75 | 225.34 | 0 | +2.52(+1.13%) |
Feb 08, 2022 | 223.17 | 223.36 | 221.37 | 222.82 | 0 | -0.35(-0.16%) |
Feb 07, 2022 | 223.89 | 224.61 | 222.98 | 223.17 | 0 | -0.72(-0.32%) |
Feb 04, 2022 | 223.70 | 224.08 | 222.75 | 223.89 | 0 | -0.04(-0.02%) |
Feb 02, 2022 | 221.60 | 224.00 | 221.60 | 223.93 | 0 | +2.33(+1.05%) |
Feb 01, 2022 | 220.31 | 222.82 | 219.89 | 221.60 | 0 | +1.29(+0.59%) |
Jan 31, 2022 | 218.14 | 220.76 | 218.14 | 220.31 | 0 | +2.17(+0.99%) |
Jan 28, 2022 | 215.89 | 218.33 | 215.39 | 218.14 | 0 | +2.25(+1.04%) |
Jan 27, 2022 | 216.31 | 216.53 | 215.12 | 215.89 | 0 | -0.42(-0.19%) |
Jan 26, 2022 | 213.56 | 216.80 | 213.56 | 216.31 | 0 | +2.75(+1.29%) |
Jan 25, 2022 | 213.52 | 213.94 | 212.46 | 213.56 | 0 | +0.04(+0.02%) |
Jan 24, 2022 | 216.61 | 216.61 | 211.92 | 213.52 | 0 | -3.09(-1.43%) |
Jan 21, 2022 | 218.25 | 218.25 | 216.53 | 216.61 | 0 | -1.64(-0.75%) |
Jan 20, 2022 | 218.52 | 218.90 | 217.45 | 218.25 | 0 | -0.27(-0.12%) |
Jan 19, 2022 | 216.23 | 219.13 | 216.23 | 218.52 | 0 | +2.29(+1.06%) |
Jan 18, 2022 | 216.65 | 216.99 | 215.62 | 216.23 | 0 | -0.42(-0.19%) |
Jan 14, 2022 | 216.65 | 216.65 | 216.65 | 216.65 | 0 | +1.75(+0.81%) |
Jan 13, 2022 | 214.21 | 215.24 | 214.21 | 214.90 | 0 | +1.89(+0.89%) |
Jan 12, 2022 | 214.16 | 214.88 | 212.72 | 213.01 | 0 | -0.08(-0.04%) |
Jan 11, 2022 | 211.65 | 214.00 | 211.18 | 213.09 | 0 | +2.76(+1.31%) |
Jan 10, 2022 | 212.21 | 212.21 | 210.08 | 210.33 | 0 | -0.44(-0.21%) |
Jan 07, 2022 | 210.92 | 211.28 | 209.67 | 210.77 | 0 | +1.40(+0.67%) |
Jan 06, 2022 | 209.22 | 209.64 | 207.92 | 209.37 | 0 | +0.15(+0.07%) |
Jan 05, 2022 | 210.09 | 210.78 | 208.68 | 209.22 | 0 | -0.87(-0.41%) |
Jan 04, 2022 | 211.77 | 211.77 | 208.49 | 210.09 | 0 | -1.68(-0.79%) |
Jan 03, 2022 | 212.95 | 214.02 | 211.69 | 211.77 | 0 | -1.18(-0.55%) |
Dec 31, 2021 | 213.37 | 213.37 | 212.53 | 212.95 | 0 | -0.42(-0.20%) |
Dec 30, 2021 | 214.51 | 214.51 | 213.18 | 213.37 | 0 | -1.14(-0.53%) |
Dec 29, 2021 | 212.50 | 215.58 | 212.50 | 214.51 | 0 | +2.01(+0.95%) |
Dec 28, 2021 | 212.30 | 212.95 | 211.05 | 212.50 | 0 | +0.20(+0.09%) |
Dec 27, 2021 | 212.84 | 213.91 | 211.24 | 212.30 | 0 | -0.54(-0.25%) |
Dec 23, 2021 | 212.84 | 212.84 | 212.84 | 212.84 | 0 | +3.43(+1.64%) |
Dec 22, 2021 | 208.72 | 209.64 | 208.38 | 209.41 | 0 | +0.69(+0.33%) |
Dec 21, 2021 | 207.27 | 209.83 | 207.24 | 208.72 | 0 | +1.45(+0.70%) |
Dec 20, 2021 | 207.96 | 208.15 | 206.55 | 207.27 | 0 | -0.69(-0.33%) |
Dec 17, 2021 | 208.91 | 209.10 | 207.31 | 207.96 | 0 | -0.95(-0.45%) |
Dec 16, 2021 | 208.19 | 209.37 | 207.05 | 208.91 | 0 | +0.72(+0.35%) |
Dec 15, 2021 | 210.82 | 210.82 | 208.07 | 208.19 | 0 | -2.63(-1.25%) |
Dec 14, 2021 | 211.66 | 211.92 | 210.44 | 210.82 | 0 | -0.84(-0.40%) |
Dec 13, 2021 | 210.48 | 212.30 | 208.61 | 211.66 | 0 | +1.18(+0.56%) |
Dec 10, 2021 | 210.06 | 210.89 | 209.90 | 210.48 | 0 | +0.42(+0.20%) |
Dec 09, 2021 | 211.39 | 211.77 | 209.79 | 210.06 | 0 | -1.33(-0.63%) |
Dec 08, 2021 | 212.23 | 212.50 | 211.24 | 211.39 | 0 | -0.84(-0.40%) |
Dec 07, 2021 | 212.88 | 213.03 | 211.62 | 212.23 | 0 | -0.76(-0.36%) |
Dec 06, 2021 | 211.81 | 213.26 | 211.31 | 212.99 | 0 | +1.18(+0.56%) |
Dec 03, 2021 | 212.76 | 213.98 | 211.50 | 211.81 | 0 | -0.95(-0.45%) |
Dec 02, 2021 | 211.28 | 213.37 | 210.97 | 212.76 | 0 | +1.48(+0.70%) |
Dec 01, 2021 | 210.21 | 212.76 | 210.21 | 211.28 | 0 | +1.07(+0.51%) |
Nov 30, 2021 | 212.34 | 212.34 | 209.37 | 210.21 | 0 | -2.13(-1.00%) |
Nov 29, 2021 | 215.24 | 216.19 | 211.81 | 212.34 | 0 | -2.90(-1.35%) |
Nov 26, 2021 | 214.74 | 215.58 | 211.92 | 215.24 | 0 | +0.50(+0.23%) |
Nov 24, 2021 | 214.74 | 214.74 | 214.74 | 214.74 | 0 | +2.21(+1.04%) |
Nov 23, 2021 | 211.85 | 212.88 | 211.58 | 212.53 | 0 | +0.68(+0.32%) |
Nov 22, 2021 | 209.90 | 211.96 | 209.90 | 211.85 | 0 | +1.95(+0.93%) |
Nov 19, 2021 | 209.22 | 210.02 | 208.91 | 209.90 | 0 | +0.68(+0.33%) |
Nov 18, 2021 | 207.92 | 209.22 | 209.22 | 209.22 | 0 | +1.30(+0.63%) |
Nov 17, 2021 | 207.46 | 208.00 | 207.12 | 207.92 | 0 | +0.46(+0.22%) |
Nov 16, 2021 | 207.81 | 208.11 | 207.31 | 207.46 | 0 | -0.35(-0.17%) |
Nov 15, 2021 | 207.46 | 208.34 | 206.66 | 207.81 | 0 | +0.35(+0.17%) |
Nov 12, 2021 | 207.92 | 208.15 | 206.40 | 207.46 | 0 | -0.46(-0.22%) |
Nov 11, 2021 | 208.57 | 209.03 | 207.43 | 207.92 | 0 | +0.82(+0.40%) |
Nov 10, 2021 | 207.01 | 207.42 | 206.04 | 207.10 | 0 | +1.61(+0.78%) |
Nov 09, 2021 | 205.96 | 205.96 | 204.90 | 205.49 | 0 | +1.06(+0.52%) |
Nov 08, 2021 | 204.16 | 205.07 | 204.07 | 204.43 | 0 | +1.90(+0.94%) |
Nov 05, 2021 | 200.71 | 202.71 | 200.71 | 202.53 | 0 | +3.49(+1.75%) |
Nov 04, 2021 | 200.68 | 201.21 | 199.00 | 199.04 | 0 | -1.64(-0.82%) |
Nov 03, 2021 | 198.09 | 201.82 | 198.09 | 200.68 | 0 | +2.59(+1.31%) |
Nov 02, 2021 | 196.41 | 198.78 | 196.41 | 198.09 | 0 | +1.68(+0.86%) |
Nov 01, 2021 | 197.06 | 198.17 | 196.26 | 196.41 | 0 | -0.65(-0.33%) |
Oct 29, 2021 | 198.66 | 198.89 | 196.37 | 197.06 | 0 | -1.60(-0.81%) |
Oct 28, 2021 | 200.57 | 200.57 | 198.47 | 198.66 | 0 | -1.91(-0.95%) |
Oct 27, 2021 | 200.38 | 201.06 | 199.80 | 200.57 | 0 | +0.19(+0.09%) |
Oct 26, 2021 | 197.44 | 200.64 | 196.98 | 200.38 | 0 | +2.94(+1.49%) |
Oct 25, 2021 | 195.61 | 198.70 | 195.61 | 197.44 | 0 | +1.83(+0.94%) |
Oct 22, 2021 | 197.48 | 197.63 | 195.54 | 195.61 | 0 | -1.87(-0.95%) |
Oct 21, 2021 | 198.97 | 198.97 | 196.91 | 197.48 | 0 | -1.49(-0.75%) |
Oct 20, 2021 | 198.20 | 199.08 | 197.75 | 198.97 | 0 | +0.77(+0.39%) |
Oct 19, 2021 | 198.81 | 199.88 | 197.98 | 198.20 | 0 | -0.61(-0.31%) |
Oct 18, 2021 | 199.65 | 199.65 | 198.28 | 198.81 | 0 | -0.84(-0.42%) |
Oct 15, 2021 | 198.62 | 199.80 | 198.20 | 199.65 | 0 | +1.03(+0.52%) |
Oct 14, 2021 | 196.64 | 199.00 | 196.53 | 198.62 | 0 | +1.98(+1.01%) |
Oct 13, 2021 | 197.02 | 197.29 | 195.96 | 196.64 | 0 | -0.38(-0.19%) |
Oct 12, 2021 | 198.43 | 198.43 | 196.79 | 197.02 | 0 | -1.41(-0.71%) |
Oct 11, 2021 | 198.55 | 198.81 | 197.94 | 198.43 | 0 | -0.12(-0.06%) |
Oct 08, 2021 | 198.32 | 199.08 | 198.05 | 198.55 | 0 | +0.23(+0.12%) |
Oct 07, 2021 | 195.46 | 198.51 | 195.16 | 198.32 | 0 | +2.86(+1.46%) |
Oct 06, 2021 | 194.89 | 196.18 | 193.82 | 195.46 | 0 | +0.57(+0.29%) |
Oct 05, 2021 | 195.19 | 196.22 | 194.55 | 194.89 | 0 | -0.30(-0.15%) |
Oct 04, 2021 | 190.85 | 195.96 | 190.85 | 195.19 | 0 | +4.34(+2.27%) |
Oct 01, 2021 | 191.65 | 193.14 | 190.54 | 190.85 | 0 | -1.03(-0.54%) |
Sep 30, 2021 | 193.67 | 194.20 | 190.77 | 191.88 | 0 | -1.79(-0.92%) |
Sep 29, 2021 | 194.35 | 194.93 | 192.72 | 193.67 | 0 | -0.68(-0.35%) |
Sep 28, 2021 | 194.81 | 194.96 | 193.97 | 194.35 | 0 | -0.46(-0.24%) |
Sep 27, 2021 | 195.35 | 196.57 | 194.05 | 194.81 | 0 | -0.54(-0.28%) |
Sep 24, 2021 | 196.07 | 196.07 | 194.70 | 195.35 | 0 | -0.72(-0.37%) |
Sep 23, 2021 | 195.96 | 197.06 | 195.61 | 196.07 | 0 | +0.11(+0.06%) |
Sep 22, 2021 | 194.81 | 196.18 | 194.81 | 195.96 | 0 | +1.15(+0.59%) |
Sep 21, 2021 | 195.23 | 196.76 | 194.51 | 194.81 | 0 | -0.42(-0.22%) |
Sep 20, 2021 | 194.39 | 195.54 | 192.37 | 195.23 | 0 | +0.84(+0.43%) |
Sep 17, 2021 | 195.99 | 195.99 | 193.90 | 194.39 | 0 | -1.60(-0.82%) |
Sep 16, 2021 | 197.33 | 197.33 | 195.54 | 195.99 | 0 | -1.34(-0.68%) |
Sep 15, 2021 | 197.63 | 198.13 | 196.26 | 197.33 | 0 | -0.30(-0.15%) |
Sep 14, 2021 | 193.82 | 198.81 | 193.82 | 197.63 | 0 | +5.30(+2.76%) |
Sep 13, 2021 | 194.00 | 194.00 | 190.18 | 192.33 | 0 | -0.20(-0.10%) |
Sep 10, 2021 | 193.26 | 193.80 | 191.98 | 192.53 | 0 | +0.81(+0.42%) |
Sep 09, 2021 | 191.03 | 192.89 | 191.03 | 191.72 | 0 | +2.38(+1.26%) |
Sep 08, 2021 | 190.41 | 191.48 | 189.23 | 189.34 | 0 | +0.70(+0.37%) |
Sep 07, 2021 | 190.24 | 191.53 | 188.52 | 188.64 | 0 | -1.60(-0.84%) |
Sep 03, 2021 | 190.24 | 190.24 | 190.24 | 190.24 | 0 | -1.90(-0.99%) |
Sep 02, 2021 | 194.47 | 195.12 | 191.88 | 192.14 | 0 | -2.33(-1.20%) |