Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 203.18 | 204.06 | 202.66 | 203.97 | 9,622 | -0.68(-0.33%) |
Aug 30, 2022 | 209.77 | 210.20 | 204.66 | 204.66 | 7,515 | -3.69(-1.77%) |
Aug 29, 2022 | 205.59 | 208.93 | 205.59 | 208.35 | 7,939 | +2.49(+1.21%) |
Aug 26, 2022 | 215.57 | 215.57 | 205.86 | 205.86 | 10,197 | -8.17(-3.82%) |
Aug 25, 2022 | 215.25 | 215.25 | 212.35 | 214.03 | 5,003 | +0.66(+0.31%) |
Aug 24, 2022 | 211.59 | 214.59 | 211.59 | 213.37 | 6,256 | +2.60(+1.23%) |
Aug 23, 2022 | 210.67 | 212.66 | 210.67 | 210.77 | 8,500 | -1.16(-0.55%) |
Aug 22, 2022 | 216.19 | 217.21 | 211.93 | 211.93 | 7,872 | -6.10(-2.80%) |
Aug 19, 2022 | 220.52 | 220.52 | 217.85 | 218.03 | 5,555 | -2.33(-1.06%) |
Aug 18, 2022 | 218.81 | 221.97 | 218.81 | 220.36 | 7,273 | -1.10(-0.50%) |
Aug 17, 2022 | 223.86 | 223.86 | 221.32 | 221.46 | 7,411 | -2.15(-0.96%) |
Aug 16, 2022 | 222.19 | 224.26 | 222.19 | 223.62 | 6,383 | -0.56(-0.25%) |
Aug 15, 2022 | 223.74 | 224.42 | 223.53 | 224.17 | 8,870 | +0.20(+0.09%) |
Aug 12, 2022 | 223.62 | 224.32 | 220.01 | 223.98 | 10,635 | +0.99(+0.44%) |
Aug 11, 2022 | 220.86 | 222.99 | 220.86 | 222.99 | 8,175 | +3.50(+1.59%) |
Aug 10, 2022 | 220.33 | 222.14 | 218.14 | 219.49 | 19,494 | -0.31(-0.14%) |
Aug 09, 2022 | 215.00 | 219.90 | 214.52 | 219.80 | 17,910 | +5.41(+2.52%) |
Aug 08, 2022 | 213.72 | 215.17 | 212.32 | 214.39 | 10,119 | +0.31(+0.14%) |
Aug 05, 2022 | 217.38 | 218.82 | 213.14 | 214.08 | 6,359 | -2.88(-1.33%) |
Aug 04, 2022 | 218.03 | 219.16 | 213.67 | 216.97 | 15,258 | +0.46(+0.21%) |
Aug 03, 2022 | 215.71 | 219.59 | 215.71 | 216.51 | 14,941 | +2.24(+1.05%) |
Aug 02, 2022 | 209.68 | 214.72 | 206.40 | 214.27 | 19,977 | +5.08(+2.43%) |
Aug 01, 2022 | 208.91 | 212.61 | 208.91 | 209.19 | 13,815 | +3.21(+1.56%) |
Jul 29, 2022 | 203.44 | 206.38 | 203.44 | 205.99 | 7,746 | +2.61(+1.28%) |
Jul 28, 2022 | 199.58 | 206.11 | 199.47 | 203.38 | 19,299 | +4.89(+2.46%) |
Jul 27, 2022 | 200.38 | 200.38 | 196.67 | 198.49 | 5,149 | -0.09(-0.05%) |
Jul 26, 2022 | 197.04 | 200.68 | 197.04 | 198.59 | 11,462 | +2.01(+1.02%) |
Jul 25, 2022 | 197.79 | 198.87 | 194.64 | 196.58 | 10,379 | -0.10(-0.05%) |
Jul 22, 2022 | 197.82 | 197.94 | 193.54 | 196.68 | 12,404 | -0.21(-0.11%) |
Jul 21, 2022 | 192.99 | 196.89 | 192.99 | 196.89 | 4,892 | +3.49(+1.80%) |
Jul 20, 2022 | 199.34 | 199.34 | 193.41 | 193.41 | 10,648 | -5.31(-2.67%) |
Jul 19, 2022 | 198.97 | 198.97 | 196.28 | 198.72 | 6,836 | +1.84(+0.93%) |
Jul 18, 2022 | 197.67 | 199.63 | 196.40 | 196.89 | 25,765 | -2.38(-1.19%) |
Jul 15, 2022 | 198.69 | 202.79 | 196.94 | 199.26 | 14,384 | +2.75(+1.40%) |
Jul 14, 2022 | 192.64 | 196.51 | 192.64 | 196.51 | 4,135 | +2.01(+1.03%) |
Jul 13, 2022 | 194.73 | 197.29 | 194.50 | 194.50 | 4,295 | -2.16(-1.10%) |
Jul 12, 2022 | 196.34 | 199.81 | 195.52 | 196.66 | 9,498 | +0.92(+0.47%) |
Jul 11, 2022 | 194.57 | 197.09 | 194.56 | 195.74 | 12,734 | +1.46(+0.75%) |
Jul 08, 2022 | 196.50 | 196.50 | 193.40 | 194.28 | 12,068 | -1.24(-0.64%) |
Jul 07, 2022 | 193.54 | 196.94 | 193.54 | 195.52 | 9,391 | +3.67(+1.91%) |
Jul 06, 2022 | 194.56 | 194.56 | 190.65 | 191.85 | 7,824 | -1.51(-0.78%) |
Jul 05, 2022 | 191.17 | 193.91 | 191.17 | 193.37 | 9,369 | -0.38(-0.20%) |
Jul 01, 2022 | 188.93 | 195.07 | 188.93 | 193.75 | 13,597 | +5.82(+3.10%) |
Jun 30, 2022 | 188.26 | 188.26 | 185.94 | 187.93 | 11,016 | -1.97(-1.04%) |
Jun 29, 2022 | 188.41 | 190.44 | 186.86 | 189.90 | 17,540 | +2.19(+1.17%) |
Jun 28, 2022 | 195.15 | 195.15 | 186.21 | 187.71 | 18,407 | -6.53(-3.36%) |
Jun 27, 2022 | 191.60 | 194.37 | 191.60 | 194.24 | 13,689 | +3.62(+1.90%) |
Jun 24, 2022 | 189.85 | 191.18 | 187.98 | 190.62 | 20,966 | +2.51(+1.34%) |
Jun 23, 2022 | 183.22 | 189.32 | 183.22 | 188.10 | 8,408 | +5.82(+3.19%) |
Jun 22, 2022 | 184.28 | 184.40 | 180.90 | 182.28 | 14,495 | -1.77(-0.96%) |
Jun 21, 2022 | 184.81 | 185.21 | 184.05 | 184.05 | 10,392 | +0.91(+0.50%) |
Jun 17, 2022 | 184.29 | 184.29 | 182.40 | 183.14 | 13,452 | -0.25(-0.13%) |
Jun 16, 2022 | 186.02 | 186.02 | 182.72 | 183.38 | 8,281 | -4.19(-2.23%) |
Jun 15, 2022 | 185.62 | 189.48 | 185.62 | 187.57 | 21,832 | +4.01(+2.18%) |
Jun 14, 2022 | 188.98 | 188.98 | 183.14 | 183.56 | 11,091 | -3.67(-1.96%) |
Jun 13, 2022 | 192.92 | 193.38 | 186.94 | 187.23 | 20,621 | -8.06(-4.13%) |
Jun 10, 2022 | 194.84 | 196.71 | 193.92 | 195.29 | 8,808 | -1.80(-0.91%) |
Jun 09, 2022 | 197.77 | 199.53 | 196.82 | 197.10 | 17,956 | -1.56(-0.79%) |
Jun 08, 2022 | 199.92 | 200.89 | 198.66 | 198.66 | 10,283 | -3.89(-1.92%) |
Jun 07, 2022 | 199.89 | 202.55 | 199.06 | 202.55 | 11,082 | +3.97(+2.00%) |
Jun 06, 2022 | 202.00 | 202.00 | 198.59 | 198.59 | 7,030 | -3.59(-1.77%) |
Jun 03, 2022 | 203.62 | 203.62 | 202.17 | 202.17 | 11,343 | -2.71(-1.32%) |
Jun 02, 2022 | 206.10 | 206.82 | 204.68 | 204.88 | 8,006 | -0.43(-0.21%) |