Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 228.54 | 230.72 | 226.89 | 227.32 | 4,551,383 | +1.12(+0.49%) |
Aug 30, 2022 | 226.92 | 227.33 | 225.42 | 226.20 | 3,882,800 | -0.27(-0.12%) |
Aug 29, 2022 | 225.94 | 228.01 | 225.15 | 226.48 | 2,233,634 | -1.17(-0.52%) |
Aug 26, 2022 | 230.87 | 233.05 | 227.46 | 227.65 | 3,149,629 | -4.76(-2.05%) |
Aug 25, 2022 | 232.72 | 232.77 | 230.64 | 232.41 | 1,823,957 | +1.12(+0.49%) |
Aug 24, 2022 | 230.41 | 231.74 | 229.50 | 231.28 | 2,462,223 | +0.02(+0.01%) |
Aug 23, 2022 | 233.37 | 233.37 | 229.73 | 231.26 | 2,811,522 | -2.30(-0.98%) |
Aug 22, 2022 | 236.48 | 237.66 | 233.22 | 233.56 | 3,254,060 | -3.75(-1.58%) |
Aug 19, 2022 | 234.25 | 238.40 | 234.25 | 237.31 | 2,333,552 | +1.10(+0.46%) |
Aug 18, 2022 | 237.38 | 237.48 | 234.56 | 236.21 | 1,996,685 | -0.83(-0.35%) |
Aug 17, 2022 | 237.62 | 239.00 | 236.26 | 237.04 | 1,989,661 | -0.60(-0.25%) |
Aug 16, 2022 | 236.43 | 238.59 | 236.24 | 237.64 | 2,350,164 | +1.94(+0.82%) |
Aug 15, 2022 | 233.81 | 236.12 | 232.69 | 235.70 | 2,832,649 | +2.53(+1.08%) |
Aug 12, 2022 | 233.29 | 234.54 | 231.21 | 233.17 | 3,978,621 | +0.04(+0.02%) |
Aug 11, 2022 | 236.60 | 237.84 | 232.80 | 233.13 | 2,862,232 | -3.51(-1.48%) |
Aug 10, 2022 | 234.50 | 236.99 | 233.30 | 236.65 | 2,800,180 | +3.50(+1.50%) |
Aug 09, 2022 | 232.06 | 234.42 | 232.06 | 233.14 | 2,196,308 | +1.00(+0.43%) |
Aug 08, 2022 | 229.99 | 232.56 | 229.34 | 232.14 | 2,966,274 | +0.98(+0.42%) |
Aug 05, 2022 | 231.36 | 231.94 | 226.98 | 231.16 | 2,901,660 | -0.69(-0.30%) |
Aug 04, 2022 | 231.87 | 233.75 | 231.12 | 231.85 | 2,823,490 | -0.12(-0.05%) |
Aug 03, 2022 | 230.87 | 234.06 | 230.16 | 231.97 | 2,195,851 | +3.00(+1.31%) |
Aug 02, 2022 | 231.58 | 232.66 | 228.84 | 228.97 | 2,444,872 | -1.62(-0.70%) |
Aug 01, 2022 | 232.19 | 232.96 | 229.66 | 230.59 | 2,088,109 | -1.72(-0.74%) |
Jul 29, 2022 | 233.24 | 234.28 | 230.69 | 232.31 | 3,504,455 | -2.14(-0.91%) |
Jul 28, 2022 | 236.30 | 236.30 | 230.67 | 234.45 | 2,358,964 | -1.85(-0.78%) |
Jul 27, 2022 | 233.90 | 237.26 | 232.89 | 236.30 | 2,324,808 | +0.54(+0.23%) |
Jul 26, 2022 | 234.34 | 238.22 | 233.51 | 235.75 | 2,693,667 | +2.27(+0.97%) |
Jul 25, 2022 | 231.74 | 233.83 | 231.45 | 233.48 | 1,886,720 | +2.60(+1.13%) |
Jul 22, 2022 | 231.68 | 233.87 | 230.20 | 230.88 | 1,963,914 | +0.16(+0.07%) |
Jul 21, 2022 | 230.69 | 231.68 | 228.69 | 230.72 | 2,140,694 | -0.80(-0.34%) |
Jul 20, 2022 | 231.59 | 233.24 | 229.66 | 231.52 | 2,838,479 | -0.65(-0.28%) |
Jul 19, 2022 | 231.83 | 232.59 | 230.03 | 232.17 | 3,595,081 | +3.27(+1.43%) |
Jul 18, 2022 | 233.32 | 234.17 | 228.04 | 228.90 | 2,377,048 | -4.55(-1.95%) |
Jul 15, 2022 | 232.23 | 233.87 | 230.40 | 233.45 | 2,988,578 | +2.91(+1.26%) |
Jul 14, 2022 | 230.01 | 231.70 | 228.06 | 230.54 | 3,074,349 | -1.41(-0.61%) |
Jul 13, 2022 | 231.28 | 233.51 | 230.14 | 231.95 | 2,661,050 | +0.11(+0.05%) |
Jul 12, 2022 | 232.60 | 234.77 | 230.63 | 231.84 | 2,875,493 | -0.76(-0.33%) |
Jul 11, 2022 | 234.01 | 234.79 | 231.86 | 232.60 | 1,922,873 | -0.66(-0.28%) |
Jul 08, 2022 | 232.95 | 234.91 | 232.06 | 233.26 | 2,360,140 | +1.00(+0.43%) |
Jul 07, 2022 | 229.52 | 232.83 | 229.32 | 232.26 | 3,268,434 | +2.04(+0.88%) |
Jul 06, 2022 | 231.51 | 232.88 | 229.56 | 230.22 | 4,602,498 | -1.39(-0.60%) |
Jul 05, 2022 | 230.17 | 231.62 | 227.47 | 231.61 | 2,646,595 | +1.11(+0.48%) |
Jul 01, 2022 | 228.35 | 230.93 | 225.97 | 230.51 | 2,929,174 | +2.11(+0.92%) |
Jun 30, 2022 | 229.21 | 229.99 | 225.98 | 228.39 | 3,231,810 | -2.00(-0.87%) |
Jun 29, 2022 | 231.17 | 231.96 | 228.79 | 230.39 | 2,870,824 | +1.80(+0.79%) |
Jun 28, 2022 | 230.86 | 232.41 | 228.48 | 228.59 | 2,588,688 | -1.26(-0.55%) |
Jun 27, 2022 | 230.15 | 231.20 | 229.07 | 229.85 | 2,948,141 | -0.49(-0.21%) |
Jun 24, 2022 | 229.05 | 230.93 | 228.00 | 230.34 | 4,823,173 | +2.14(+0.94%) |
Jun 23, 2022 | 226.91 | 229.07 | 226.15 | 228.20 | 3,573,952 | +2.77(+1.23%) |
Jun 22, 2022 | 222.64 | 227.49 | 222.39 | 225.43 | 4,445,289 | +1.62(+0.73%) |
Jun 21, 2022 | 222.33 | 224.23 | 219.60 | 223.80 | 4,137,244 | +3.46(+1.57%) |
Jun 17, 2022 | 216.03 | 223.65 | 215.43 | 220.34 | 13,981,253 | +3.77(+1.74%) |
Jun 16, 2022 | 219.29 | 220.17 | 215.53 | 216.57 | 4,370,503 | -4.57(-2.07%) |
Jun 15, 2022 | 222.04 | 222.72 | 217.77 | 221.15 | 3,277,506 | -0.11(-0.05%) |
Jun 14, 2022 | 222.45 | 224.08 | 219.13 | 221.26 | 3,217,940 | -1.00(-0.45%) |
Jun 13, 2022 | 223.36 | 224.40 | 221.53 | 222.26 | 4,753,594 | -3.04(-1.35%) |
Jun 10, 2022 | 225.31 | 227.25 | 222.85 | 225.31 | 3,100,900 | -1.63(-0.72%) |
Jun 09, 2022 | 229.73 | 231.60 | 226.65 | 226.94 | 2,871,086 | -3.50(-1.52%) |
Jun 08, 2022 | 231.55 | 231.75 | 228.66 | 230.44 | 2,507,540 | -0.87(-0.38%) |
Jun 07, 2022 | 229.66 | 231.68 | 228.46 | 231.31 | 2,869,643 | +0.91(+0.39%) |
Jun 06, 2022 | 233.12 | 233.59 | 228.69 | 230.40 | 2,571,321 | -2.83(-1.21%) |
Jun 03, 2022 | 233.09 | 235.33 | 232.54 | 233.23 | 2,222,890 | +0.16(+0.07%) |
Jun 02, 2022 | 237.14 | 237.24 | 228.91 | 233.07 | 4,171,827 | -4.83(-2.03%) |