Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 224.85 | 225.87 | 223.95 | 224.45 | 0 | -0.40(-0.18%) |
Aug 30, 2022 | 228.61 | 228.57 | 224.64 | 224.85 | 0 | -3.76(-1.64%) |
Aug 29, 2022 | 229.45 | 229.31 | 226.02 | 228.61 | 0 | -0.84(-0.37%) |
Aug 26, 2022 | 226.26 | 230.05 | 226.29 | 229.45 | 0 | +3.19(+1.41%) |
Aug 25, 2022 | 226.38 | 228.26 | 225.58 | 226.26 | 0 | -0.12(-0.05%) |
Aug 24, 2022 | 220.53 | 226.74 | 220.89 | 226.38 | 0 | +5.85(+2.65%) |
Aug 23, 2022 | 219.77 | 221.14 | 217.74 | 220.53 | 0 | +0.76(+0.35%) |
Aug 22, 2022 | 218.87 | 221.41 | 216.80 | 219.77 | 0 | +0.90(+0.41%) |
Aug 19, 2022 | 216.46 | 219.46 | 215.04 | 218.87 | 0 | +2.41(+1.11%) |
Aug 18, 2022 | 219.46 | 220.36 | 216.00 | 216.46 | 0 | -3.00(-1.37%) |
Aug 17, 2022 | 220.80 | 222.07 | 219.03 | 219.46 | 0 | -1.34(-0.61%) |
Aug 16, 2022 | 222.67 | 224.50 | 220.23 | 220.80 | 0 | -1.87(-0.84%) |
Aug 15, 2022 | 221.08 | 223.48 | 221.56 | 222.67 | 0 | +1.59(+0.72%) |
Aug 12, 2022 | 218.93 | 221.55 | 216.77 | 221.08 | 0 | +2.15(+0.98%) |
Aug 11, 2022 | 215.21 | 219.07 | 214.25 | 218.93 | 0 | +3.52(+1.63%) |
Aug 10, 2022 | 210.81 | 216.09 | 210.44 | 215.41 | 0 | +4.48(+2.12%) |
Aug 09, 2022 | 208.91 | 211.25 | 207.74 | 210.93 | 0 | +1.94(+0.93%) |
Aug 08, 2022 | 207.89 | 210.40 | 207.38 | 208.99 | 0 | +1.02(+0.49%) |
Aug 05, 2022 | 209.60 | 211.56 | 207.51 | 207.97 | 0 | -1.75(-0.83%) |
Aug 04, 2022 | 208.03 | 210.14 | 207.24 | 209.72 | 0 | +1.69(+0.81%) |
Aug 03, 2022 | 207.17 | 210.59 | 206.03 | 208.03 | 0 | +0.86(+0.42%) |
Aug 02, 2022 | 207.57 | 207.55 | 204.44 | 207.17 | 0 | -0.40(-0.19%) |
Aug 01, 2022 | 209.52 | 210.12 | 204.65 | 207.57 | 0 | -1.95(-0.93%) |
Jul 29, 2022 | 210.29 | 211.70 | 208.07 | 209.52 | 0 | -0.77(-0.37%) |
Jul 28, 2022 | 209.35 | 211.85 | 209.32 | 210.29 | 0 | +0.94(+0.45%) |
Jul 27, 2022 | 208.10 | 210.32 | 208.05 | 209.35 | 0 | +1.25(+0.60%) |
Jul 26, 2022 | 205.32 | 208.73 | 206.37 | 208.10 | 0 | +2.78(+1.35%) |
Jul 25, 2022 | 204.67 | 206.39 | 203.79 | 205.32 | 0 | +0.65(+0.32%) |
Jul 22, 2022 | 209.77 | 209.79 | 204.05 | 204.67 | 0 | -5.15(-2.45%) |
Jul 21, 2022 | 213.13 | 213.09 | 209.27 | 209.82 | 0 | -3.31(-1.55%) |
Jul 20, 2022 | 212.77 | 214.50 | 212.07 | 213.13 | 0 | +0.36(+0.17%) |
Jul 19, 2022 | 214.53 | 213.78 | 210.85 | 212.77 | 0 | -1.76(-0.82%) |
Jul 18, 2022 | 207.06 | 215.13 | 208.73 | 214.53 | 0 | +9.31(+4.54%) |
Jul 15, 2022 | 201.43 | 208.23 | 202.15 | 205.22 | 0 | +5.52(+2.76%) |
Jul 14, 2022 | 208.41 | 208.07 | 199.70 | 199.70 | 0 | -8.79(-4.22%) |
Jul 13, 2022 | 208.06 | 209.82 | 206.56 | 208.49 | 0 | +2.32(+1.13%) |
Jul 12, 2022 | 213.08 | 212.36 | 206.17 | 206.17 | 0 | -6.85(-3.22%) |
Jul 11, 2022 | 215.52 | 215.24 | 212.47 | 213.02 | 0 | -2.44(-1.13%) |
Jul 08, 2022 | 212.21 | 216.33 | 211.53 | 215.46 | 0 | +3.25(+1.53%) |
Jul 07, 2022 | 209.17 | 214.23 | 209.70 | 212.21 | 0 | +3.04(+1.45%) |
Jul 06, 2022 | 209.93 | 211.25 | 208.42 | 209.17 | 0 | -0.76(-0.36%) |
Jul 05, 2022 | 213.47 | 213.97 | 209.38 | 209.93 | 0 | -3.54(-1.66%) |
Jul 01, 2022 | 213.47 | 213.47 | 213.47 | 213.47 | 0 | -4.38(-2.01%) |
Jun 30, 2022 | 217.23 | 218.75 | 216.35 | 217.85 | 0 | +0.62(+0.29%) |
Jun 29, 2022 | 212.96 | 217.75 | 212.50 | 217.23 | 0 | -11.59(-5.07%) |
Feb 18, 2022 | 230.48 | 230.75 | 227.97 | 228.82 | 0 | -1.66(-0.72%) |
Feb 17, 2022 | 230.58 | 231.45 | 229.89 | 230.48 | 0 | -0.10(-0.04%) |
Feb 16, 2022 | 231.43 | 232.64 | 230.27 | 230.58 | 0 | -0.85(-0.37%) |
Feb 15, 2022 | 230.65 | 232.04 | 230.37 | 231.43 | 0 | +0.78(+0.34%) |
Feb 14, 2022 | 234.44 | 234.53 | 229.07 | 230.65 | 0 | -3.79(-1.62%) |
Feb 11, 2022 | 236.20 | 236.38 | 233.18 | 234.44 | 0 | -2.14(-0.90%) |
Feb 10, 2022 | 237.83 | 238.71 | 236.16 | 236.58 | 0 | -1.72(-0.72%) |
Feb 09, 2022 | 233.10 | 238.87 | 232.81 | 238.30 | 0 | +4.86(+2.08%) |
Feb 08, 2022 | 229.97 | 233.55 | 229.47 | 233.44 | 0 | +3.21(+1.39%) |
Feb 07, 2022 | 231.94 | 231.96 | 229.80 | 230.23 | 0 | -2.08(-0.90%) |
Feb 04, 2022 | 231.82 | 233.22 | 230.30 | 232.31 | 0 | +3.05(+1.33%) |
Feb 02, 2022 | 231.12 | 232.91 | 228.68 | 229.26 | 0 | -1.86(-0.80%) |
Feb 01, 2022 | 228.44 | 232.63 | 228.78 | 231.12 | 0 | +2.68(+1.17%) |
Jan 31, 2022 | 226.81 | 228.75 | 225.83 | 228.44 | 0 | +1.63(+0.72%) |
Jan 28, 2022 | 225.09 | 227.62 | 223.48 | 226.81 | 0 | +1.72(+0.76%) |
Jan 27, 2022 | 228.70 | 228.62 | 224.50 | 225.09 | 0 | -3.61(-1.58%) |
Jan 26, 2022 | 228.93 | 230.20 | 227.29 | 228.70 | 0 | -0.23(-0.10%) |
Jan 25, 2022 | 227.15 | 229.49 | 227.44 | 228.93 | 0 | +1.78(+0.78%) |
Jan 24, 2022 | 230.39 | 230.81 | 225.41 | 227.15 | 0 | -3.24(-1.41%) |
Jan 21, 2022 | 234.26 | 233.68 | 230.03 | 230.39 | 0 | -3.87(-1.65%) |
Jan 20, 2022 | 235.41 | 236.54 | 233.59 | 234.26 | 0 | -1.15(-0.49%) |
Jan 19, 2022 | 230.84 | 236.04 | 231.41 | 235.41 | 0 | +4.57(+1.98%) |
Jan 18, 2022 | 229.36 | 231.71 | 229.58 | 230.84 | 0 | +1.48(+0.65%) |
Jan 14, 2022 | 229.36 | 229.36 | 229.36 | 229.36 | 0 | +3.43(+1.52%) |
Jan 13, 2022 | 227.73 | 229.32 | 225.53 | 225.93 | 0 | -1.80(-0.79%) |
Jan 12, 2022 | 225.45 | 230.01 | 225.98 | 227.73 | 0 | +2.27(+1.01%) |
Jan 11, 2022 | 222.40 | 226.11 | 222.75 | 225.46 | 0 | +3.06(+1.38%) |
Jan 10, 2022 | 224.33 | 225.24 | 221.06 | 222.40 | 0 | -1.91(-0.85%) |
Jan 07, 2022 | 221.29 | 225.38 | 222.16 | 224.31 | 0 | +3.02(+1.36%) |
Jan 06, 2022 | 223.01 | 222.54 | 220.32 | 221.29 | 0 | -1.72(-0.77%) |
Jan 05, 2022 | 224.82 | 225.20 | 222.68 | 223.01 | 0 | -1.81(-0.81%) |
Jan 04, 2022 | 221.71 | 226.61 | 222.08 | 224.82 | 0 | +3.11(+1.40%) |
Jan 03, 2022 | 223.19 | 224.50 | 220.99 | 221.71 | 0 | -1.48(-0.66%) |
Dec 31, 2021 | 224.80 | 225.64 | 222.22 | 223.19 | 0 | -1.61(-0.72%) |
Dec 30, 2021 | 224.97 | 225.23 | 223.33 | 224.80 | 0 | -0.17(-0.08%) |
Dec 29, 2021 | 221.90 | 225.40 | 221.55 | 224.97 | 0 | +3.07(+1.38%) |
Dec 28, 2021 | 223.81 | 224.90 | 221.80 | 221.90 | 0 | -1.91(-0.85%) |
Dec 27, 2021 | 224.15 | 224.61 | 221.48 | 223.81 | 0 | -0.34(-0.15%) |
Dec 23, 2021 | 224.15 | 224.15 | 224.15 | 224.15 | 0 | -0.56(-0.25%) |
Dec 22, 2021 | 220.35 | 225.65 | 220.87 | 224.71 | 0 | +4.36(+1.98%) |
Dec 21, 2021 | 217.33 | 220.98 | 217.57 | 220.35 | 0 | +3.02(+1.39%) |
Dec 20, 2021 | 224.34 | 222.55 | 216.57 | 217.33 | 0 | -7.01(-3.12%) |
Dec 17, 2021 | 227.78 | 226.74 | 223.84 | 224.34 | 0 | -3.44(-1.51%) |
Dec 16, 2021 | 226.01 | 228.09 | 224.24 | 227.78 | 0 | +1.77(+0.78%) |
Dec 15, 2021 | 226.85 | 227.63 | 224.97 | 226.01 | 0 | -0.84(-0.37%) |
Dec 14, 2021 | 227.43 | 228.39 | 226.66 | 226.85 | 0 | -0.58(-0.26%) |
Dec 13, 2021 | 225.32 | 228.16 | 225.77 | 227.43 | 0 | +2.28(+1.01%) |
Dec 10, 2021 | 227.25 | 227.21 | 224.67 | 225.15 | 0 | -1.99(-0.88%) |
Dec 09, 2021 | 229.22 | 229.11 | 225.73 | 227.14 | 0 | -2.00(-0.87%) |
Dec 08, 2021 | 227.61 | 229.69 | 226.88 | 229.14 | 0 | +1.60(+0.70%) |
Dec 07, 2021 | 228.26 | 230.07 | 226.36 | 227.54 | 0 | -0.75(-0.33%) |
Dec 06, 2021 | 223.69 | 228.81 | 223.89 | 228.29 | 0 | +4.60(+2.06%) |
Dec 03, 2021 | 220.57 | 225.15 | 221.20 | 223.69 | 0 | +3.12(+1.41%) |
Dec 02, 2021 | 218.06 | 221.93 | 217.48 | 220.57 | 0 | +2.51(+1.15%) |
Dec 01, 2021 | 218.38 | 221.63 | 217.66 | 218.06 | 0 | -0.32(-0.15%) |
Nov 30, 2021 | 222.99 | 221.76 | 218.01 | 218.38 | 0 | -4.61(-2.07%) |
Nov 29, 2021 | 227.32 | 229.95 | 221.88 | 222.99 | 0 | -4.33(-1.90%) |
Nov 26, 2021 | 233.37 | 232.41 | 225.44 | 227.32 | 0 | -6.05(-2.59%) |
Nov 24, 2021 | 233.37 | 233.37 | 233.37 | 233.37 | 0 | -0.36(-0.15%) |
Nov 23, 2021 | 229.18 | 233.89 | 228.55 | 233.73 | 0 | +4.55(+1.99%) |
Nov 22, 2021 | 230.85 | 230.89 | 227.77 | 229.18 | 0 | -1.67(-0.72%) |
Nov 19, 2021 | 229.83 | 233.36 | 227.99 | 230.85 | 0 | +1.02(+0.44%) |
Nov 18, 2021 | 232.90 | 229.83 | 229.83 | 229.83 | 0 | -3.07(-1.32%) |
Nov 17, 2021 | 227.02 | 233.79 | 227.06 | 232.90 | 0 | +5.88(+2.59%) |
Nov 16, 2021 | 225.75 | 227.65 | 225.79 | 227.02 | 0 | +1.27(+0.56%) |
Nov 15, 2021 | 225.82 | 228.17 | 224.93 | 225.75 | 0 | -0.07(-0.03%) |
Nov 12, 2021 | 223.64 | 226.96 | 222.21 | 225.82 | 0 | +2.18(+0.97%) |
Nov 11, 2021 | 218.97 | 224.31 | 219.22 | 223.64 | 0 | +4.76(+2.17%) |
Nov 10, 2021 | 220.09 | 220.90 | 218.49 | 218.88 | 0 | +1.73(+0.80%) |
Nov 09, 2021 | 217.42 | 218.78 | 217.09 | 217.15 | 0 | -0.12(-0.06%) |
Nov 08, 2021 | 218.29 | 220.16 | 217.15 | 217.27 | 0 | -0.91(-0.42%) |
Nov 05, 2021 | 219.18 | 219.67 | 217.29 | 218.18 | 0 | -0.78(-0.36%) |
Nov 04, 2021 | 218.99 | 221.21 | 217.92 | 218.96 | 0 | -0.03(-0.01%) |
Nov 03, 2021 | 219.05 | 220.03 | 217.20 | 218.99 | 0 | -0.06(-0.03%) |
Nov 02, 2021 | 220.90 | 221.28 | 217.82 | 219.05 | 0 | -1.85(-0.84%) |
Nov 01, 2021 | 216.89 | 221.41 | 219.61 | 220.90 | 0 | +4.01(+1.85%) |
Oct 29, 2021 | 216.77 | 217.37 | 214.52 | 216.89 | 0 | +0.12(+0.06%) |
Oct 28, 2021 | 216.90 | 218.47 | 215.63 | 216.77 | 0 | -0.13(-0.06%) |
Oct 27, 2021 | 218.25 | 218.43 | 216.22 | 216.90 | 0 | -1.35(-0.62%) |
Oct 26, 2021 | 215.65 | 219.47 | 215.52 | 218.25 | 0 | +2.60(+1.21%) |
Oct 25, 2021 | 213.00 | 215.88 | 212.30 | 215.65 | 0 | +2.65(+1.24%) |
Oct 22, 2021 | 212.62 | 214.70 | 211.89 | 213.00 | 0 | +0.38(+0.18%) |
Oct 21, 2021 | 214.43 | 215.96 | 211.87 | 212.62 | 0 | -1.81(-0.84%) |
Oct 20, 2021 | 213.31 | 214.51 | 212.56 | 214.43 | 0 | +1.12(+0.53%) |
Oct 19, 2021 | 214.58 | 215.49 | 212.49 | 213.31 | 0 | -1.27(-0.59%) |
Oct 18, 2021 | 216.98 | 217.06 | 213.81 | 214.58 | 0 | -2.40(-1.11%) |
Oct 15, 2021 | 217.88 | 221.44 | 216.35 | 216.98 | 0 | -0.90(-0.41%) |
Oct 14, 2021 | 217.83 | 220.17 | 216.45 | 217.88 | 0 | +0.05(+0.02%) |
Oct 13, 2021 | 222.02 | 221.55 | 217.19 | 217.83 | 0 | -4.09(-1.84%) |
Oct 12, 2021 | 221.04 | 224.06 | 220.94 | 221.92 | 0 | +0.93(+0.42%) |
Oct 11, 2021 | 220.98 | 222.24 | 218.56 | 220.99 | 0 | +0.04(+0.02%) |
Oct 08, 2021 | 218.14 | 222.14 | 219.29 | 220.95 | 0 | +2.82(+1.29%) |
Oct 07, 2021 | 215.99 | 218.83 | 216.63 | 218.13 | 0 | +2.14(+0.99%) |
Oct 06, 2021 | 215.44 | 217.58 | 215.23 | 215.99 | 0 | +0.55(+0.26%) |
Oct 05, 2021 | 216.16 | 217.03 | 215.00 | 215.44 | 0 | -0.72(-0.33%) |
Oct 04, 2021 | 218.11 | 220.40 | 216.03 | 216.16 | 0 | -1.95(-0.89%) |
Oct 01, 2021 | 215.48 | 219.78 | 214.35 | 218.11 | 0 | +2.76(+1.28%) |
Sep 30, 2021 | 210.70 | 215.39 | 211.16 | 215.35 | 0 | +4.65(+2.21%) |
Sep 29, 2021 | 211.76 | 213.53 | 210.48 | 210.70 | 0 | -1.06(-0.50%) |
Sep 28, 2021 | 208.61 | 212.06 | 207.72 | 211.76 | 0 | +3.15(+1.51%) |
Sep 27, 2021 | 209.54 | 211.02 | 208.41 | 208.61 | 0 | -0.93(-0.44%) |
Sep 24, 2021 | 208.50 | 209.87 | 207.00 | 209.54 | 0 | +1.04(+0.50%) |
Sep 23, 2021 | 205.61 | 208.55 | 205.80 | 208.50 | 0 | +2.89(+1.41%) |
Sep 22, 2021 | 203.00 | 206.44 | 203.53 | 205.61 | 0 | +2.61(+1.29%) |
Sep 21, 2021 | 201.62 | 204.08 | 202.03 | 203.00 | 0 | +1.38(+0.68%) |
Sep 20, 2021 | 206.09 | 205.41 | 201.23 | 201.62 | 0 | -4.47(-2.17%) |
Sep 17, 2021 | 207.65 | 208.19 | 204.94 | 206.09 | 0 | -1.56(-0.75%) |
Sep 16, 2021 | 208.27 | 208.37 | 205.88 | 207.65 | 0 | -0.62(-0.30%) |
Sep 15, 2021 | 205.42 | 209.11 | 205.59 | 208.27 | 0 | +2.85(+1.39%) |
Sep 14, 2021 | 205.43 | 206.60 | 203.65 | 205.42 | 0 | +0.52(+0.25%) |
Sep 13, 2021 | 204.49 | 205.07 | 202.78 | 204.90 | 0 | +0.95(+0.47%) |
Sep 10, 2021 | 206.09 | 206.42 | 203.32 | 203.95 | 0 | -1.63(-0.79%) |
Sep 09, 2021 | 207.81 | 208.08 | 204.15 | 205.58 | 0 | -1.79(-0.86%) |
Sep 08, 2021 | 208.90 | 211.07 | 206.57 | 207.37 | 0 | -1.04(-0.50%) |
Sep 07, 2021 | 207.91 | 209.29 | 207.75 | 208.41 | 0 | +0.50(+0.24%) |
Sep 03, 2021 | 207.91 | 207.91 | 207.91 | 207.91 | 0 | -0.65(-0.31%) |
Sep 02, 2021 | 206.86 | 209.68 | 206.24 | 208.56 | 0 | +1.70(+0.82%) |