Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 224.22 | 225.64 | 221.88 | 222.77 | 712,197 | -1.27(-0.57%) |
Aug 30, 2022 | 228.58 | 228.58 | 223.89 | 224.04 | 364,055 | -4.02(-1.76%) |
Aug 29, 2022 | 226.60 | 230.21 | 225.01 | 228.07 | 382,630 | -0.45(-0.20%) |
Aug 26, 2022 | 234.12 | 235.54 | 228.40 | 228.52 | 346,240 | -5.21(-2.23%) |
Aug 25, 2022 | 231.52 | 233.75 | 230.75 | 233.73 | 394,989 | +3.32(+1.44%) |
Aug 24, 2022 | 228.35 | 230.93 | 228.11 | 230.41 | 258,941 | +3.07(+1.35%) |
Aug 23, 2022 | 227.21 | 227.76 | 225.69 | 227.34 | 199,832 | +1.11(+0.49%) |
Aug 22, 2022 | 224.51 | 226.61 | 224.35 | 226.23 | 340,581 | -0.48(-0.21%) |
Aug 19, 2022 | 227.58 | 228.85 | 225.51 | 226.71 | 225,206 | -1.24(-0.54%) |
Aug 18, 2022 | 228.22 | 230.59 | 227.53 | 227.95 | 190,043 | +0.59(+0.26%) |
Aug 17, 2022 | 223.00 | 227.96 | 222.86 | 227.37 | 357,230 | +2.53(+1.13%) |
Aug 16, 2022 | 223.18 | 225.85 | 222.64 | 224.83 | 252,640 | +0.94(+0.42%) |
Aug 15, 2022 | 220.03 | 224.78 | 220.03 | 223.89 | 207,640 | +2.02(+0.91%) |
Aug 12, 2022 | 219.13 | 222.07 | 218.09 | 221.87 | 164,969 | +3.00(+1.37%) |
Aug 11, 2022 | 219.52 | 220.93 | 217.94 | 218.87 | 190,914 | +0.31(+0.14%) |
Aug 10, 2022 | 219.39 | 219.97 | 216.13 | 218.56 | 302,027 | +1.47(+0.68%) |
Aug 09, 2022 | 216.56 | 218.03 | 214.92 | 217.08 | 425,825 | +2.31(+1.08%) |
Aug 08, 2022 | 219.39 | 223.35 | 213.38 | 214.77 | 403,727 | -4.32(-1.97%) |
Aug 05, 2022 | 219.10 | 221.43 | 215.68 | 219.10 | 404,531 | -1.18(-0.54%) |
Aug 04, 2022 | 211.79 | 228.58 | 211.72 | 220.28 | 751,159 | +9.74(+4.63%) |
Aug 03, 2022 | 209.24 | 211.49 | 204.44 | 210.54 | 220,289 | +1.17(+0.56%) |
Aug 02, 2022 | 211.07 | 211.07 | 207.58 | 209.36 | 309,911 | -0.16(-0.08%) |
Aug 01, 2022 | 208.99 | 210.04 | 205.60 | 209.53 | 223,409 | +0.77(+0.37%) |
Jul 29, 2022 | 205.56 | 209.20 | 204.85 | 208.76 | 229,495 | +4.20(+2.05%) |
Jul 28, 2022 | 202.87 | 204.66 | 200.10 | 204.56 | 247,130 | +2.03(+1.00%) |
Jul 27, 2022 | 203.13 | 203.87 | 200.49 | 202.53 | 263,701 | -0.16(-0.08%) |
Jul 26, 2022 | 202.73 | 204.05 | 201.83 | 202.69 | 181,486 | -0.04(-0.02%) |
Jul 25, 2022 | 201.41 | 205.44 | 201.39 | 202.73 | 214,524 | +1.78(+0.89%) |
Jul 22, 2022 | 202.53 | 203.65 | 200.28 | 200.95 | 202,656 | -0.02(-0.01%) |
Jul 21, 2022 | 200.14 | 201.41 | 198.71 | 200.97 | 193,918 | -0.14(-0.07%) |
Jul 20, 2022 | 199.76 | 202.15 | 197.69 | 201.11 | 196,466 | +1.71(+0.86%) |
Jul 19, 2022 | 194.27 | 199.61 | 194.22 | 199.40 | 441,472 | +5.09(+2.62%) |
Jul 18, 2022 | 197.62 | 199.64 | 193.67 | 194.31 | 295,896 | -2.69(-1.37%) |
Jul 15, 2022 | 198.72 | 199.55 | 195.81 | 197.00 | 237,966 | +0.46(+0.24%) |
Jul 14, 2022 | 196.74 | 198.39 | 195.37 | 196.54 | 317,353 | -3.94(-1.96%) |
Jul 13, 2022 | 201.70 | 205.05 | 200.20 | 200.48 | 269,868 | -3.80(-1.86%) |
Jul 12, 2022 | 206.99 | 209.14 | 203.63 | 204.28 | 394,738 | -3.50(-1.69%) |
Jul 11, 2022 | 206.59 | 209.49 | 205.08 | 207.78 | 199,035 | +0.14(+0.07%) |
Jul 08, 2022 | 210.20 | 211.20 | 207.28 | 207.64 | 273,475 | -1.57(-0.75%) |
Jul 07, 2022 | 207.03 | 210.04 | 206.96 | 209.21 | 283,868 | +2.95(+1.43%) |
Jul 06, 2022 | 202.16 | 209.11 | 200.89 | 206.26 | 339,596 | +4.23(+2.09%) |
Jul 05, 2022 | 209.37 | 209.87 | 198.37 | 202.04 | 521,227 | -10.69(-5.02%) |
Jul 01, 2022 | 210.14 | 213.81 | 207.25 | 212.72 | 279,171 | +3.02(+1.44%) |
Jun 30, 2022 | 205.91 | 210.46 | 205.91 | 209.70 | 381,076 | +1.86(+0.89%) |
Jun 29, 2022 | 209.87 | 209.95 | 205.25 | 207.84 | 297,221 | -1.24(-0.59%) |
Jun 28, 2022 | 211.28 | 214.47 | 207.73 | 209.08 | 400,924 | -1.15(-0.55%) |
Jun 27, 2022 | 208.37 | 210.61 | 206.61 | 210.23 | 300,218 | +2.92(+1.41%) |
Jun 24, 2022 | 203.96 | 207.51 | 202.04 | 207.31 | 665,153 | +5.14(+2.54%) |
Jun 23, 2022 | 200.95 | 203.03 | 199.13 | 202.17 | 319,863 | +0.53(+0.26%) |
Jun 22, 2022 | 198.07 | 202.78 | 198.07 | 201.64 | 465,619 | +0.09(+0.04%) |
Jun 21, 2022 | 196.17 | 201.93 | 195.78 | 201.56 | 364,191 | +8.40(+4.35%) |
Jun 17, 2022 | 192.70 | 196.18 | 189.78 | 193.16 | 839,828 | -0.40(-0.21%) |
Jun 16, 2022 | 195.67 | 195.96 | 191.54 | 193.56 | 474,380 | -4.44(-2.24%) |
Jun 15, 2022 | 198.19 | 199.44 | 192.54 | 198.00 | 565,002 | +0.83(+0.42%) |
Jun 14, 2022 | 199.62 | 200.15 | 194.70 | 197.18 | 496,074 | -2.43(-1.22%) |
Jun 13, 2022 | 200.00 | 201.63 | 197.25 | 199.60 | 440,134 | -4.49(-2.20%) |
Jun 10, 2022 | 202.54 | 205.70 | 201.80 | 204.09 | 393,025 | -1.94(-0.94%) |
Jun 09, 2022 | 205.76 | 207.00 | 205.06 | 206.02 | 361,507 | -0.24(-0.12%) |
Jun 08, 2022 | 206.50 | 207.57 | 205.18 | 206.26 | 253,707 | -1.82(-0.87%) |
Jun 07, 2022 | 203.73 | 208.36 | 202.95 | 208.08 | 270,316 | +3.49(+1.71%) |
Jun 06, 2022 | 205.03 | 205.37 | 202.74 | 204.59 | 321,128 | -0.32(-0.15%) |
Jun 03, 2022 | 203.38 | 205.35 | 202.51 | 204.91 | 260,980 | +1.00(+0.49%) |
Jun 02, 2022 | 204.12 | 204.39 | 199.75 | 203.90 | 262,157 | +1.29(+0.64%) |