Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 215.41 | 217.13 | 212.66 | 212.89 | 333,575 | -0.83(-0.39%) |
Aug 30, 2022 | 216.59 | 217.63 | 211.75 | 213.73 | 368,041 | -2.04(-0.94%) |
Aug 29, 2022 | 214.71 | 217.89 | 213.54 | 215.76 | 206,611 | -1.22(-0.56%) |
Aug 26, 2022 | 227.41 | 227.88 | 216.81 | 216.99 | 200,355 | -8.91(-3.94%) |
Aug 25, 2022 | 225.57 | 228.27 | 222.95 | 225.89 | 207,916 | +3.05(+1.37%) |
Aug 24, 2022 | 221.72 | 223.70 | 220.41 | 222.84 | 316,114 | +0.56(+0.25%) |
Aug 23, 2022 | 218.41 | 224.20 | 218.41 | 222.28 | 217,899 | +4.95(+2.28%) |
Aug 22, 2022 | 221.04 | 222.66 | 216.69 | 217.34 | 229,198 | -8.41(-3.73%) |
Aug 19, 2022 | 228.38 | 228.38 | 224.74 | 225.75 | 228,633 | -4.16(-1.81%) |
Aug 18, 2022 | 231.14 | 231.63 | 228.60 | 229.91 | 219,412 | -1.01(-0.44%) |
Aug 17, 2022 | 231.35 | 232.51 | 227.47 | 230.92 | 221,255 | -4.21(-1.79%) |
Aug 16, 2022 | 230.75 | 235.40 | 230.74 | 235.13 | 214,911 | +3.77(+1.63%) |
Aug 15, 2022 | 230.00 | 232.97 | 228.84 | 231.36 | 261,544 | +0.13(+0.06%) |
Aug 12, 2022 | 228.75 | 232.27 | 226.94 | 231.23 | 290,079 | +3.69(+1.62%) |
Aug 11, 2022 | 230.97 | 233.62 | 226.52 | 227.53 | 204,418 | -0.92(-0.40%) |
Aug 10, 2022 | 226.58 | 232.18 | 225.75 | 228.45 | 246,844 | +6.99(+3.16%) |
Aug 09, 2022 | 219.39 | 221.56 | 216.84 | 221.46 | 378,361 | +0.68(+0.31%) |
Aug 08, 2022 | 221.75 | 225.81 | 220.76 | 220.78 | 198,574 | -0.47(-0.21%) |
Aug 05, 2022 | 221.80 | 225.22 | 220.14 | 221.25 | 295,489 | -3.15(-1.40%) |
Aug 04, 2022 | 228.66 | 228.88 | 222.84 | 224.40 | 513,582 | -4.25(-1.86%) |
Aug 03, 2022 | 226.68 | 231.80 | 225.92 | 228.65 | 325,404 | +2.76(+1.22%) |
Aug 02, 2022 | 225.08 | 227.12 | 223.41 | 225.89 | 216,630 | -0.18(-0.08%) |
Aug 01, 2022 | 222.46 | 227.25 | 221.07 | 226.07 | 179,287 | +1.38(+0.62%) |
Jul 29, 2022 | 223.07 | 225.40 | 221.18 | 224.69 | 223,452 | +1.59(+0.71%) |
Jul 28, 2022 | 221.92 | 223.78 | 218.35 | 223.10 | 181,736 | +0.80(+0.36%) |
Jul 27, 2022 | 218.86 | 223.62 | 218.86 | 222.30 | 202,682 | +5.64(+2.60%) |
Jul 26, 2022 | 218.84 | 218.84 | 215.76 | 216.66 | 255,608 | -2.86(-1.30%) |
Jul 25, 2022 | 220.20 | 221.42 | 216.41 | 219.53 | 249,823 | +0.94(+0.43%) |
Jul 22, 2022 | 219.79 | 221.15 | 216.78 | 218.59 | 305,675 | -0.25(-0.11%) |
Jul 21, 2022 | 215.90 | 218.97 | 214.34 | 218.83 | 216,713 | +0.70(+0.32%) |
Jul 20, 2022 | 215.09 | 221.19 | 214.41 | 218.13 | 379,868 | +2.74(+1.27%) |
Jul 19, 2022 | 209.39 | 215.76 | 207.41 | 215.39 | 329,187 | +8.80(+4.26%) |
Jul 18, 2022 | 207.08 | 210.30 | 206.16 | 206.59 | 250,503 | +1.36(+0.66%) |
Jul 15, 2022 | 201.52 | 205.50 | 198.92 | 205.23 | 501,967 | +6.99(+3.53%) |
Jul 14, 2022 | 197.80 | 200.06 | 196.17 | 198.23 | 412,076 | -2.90(-1.44%) |
Jul 13, 2022 | 196.24 | 202.56 | 195.22 | 201.13 | 317,004 | +1.07(+0.53%) |
Jul 12, 2022 | 199.00 | 201.81 | 197.82 | 200.06 | 733,694 | +1.16(+0.58%) |
Jul 11, 2022 | 202.14 | 203.15 | 197.22 | 198.91 | 543,510 | -5.87(-2.87%) |
Jul 08, 2022 | 208.93 | 210.70 | 203.81 | 204.78 | 591,176 | -3.21(-1.54%) |
Jul 07, 2022 | 206.19 | 211.19 | 205.79 | 207.99 | 706,623 | +2.98(+1.46%) |
Jul 06, 2022 | 211.90 | 211.95 | 204.51 | 205.01 | 420,235 | -7.12(-3.35%) |
Jul 05, 2022 | 208.00 | 212.87 | 205.63 | 212.12 | 267,305 | +0.68(+0.32%) |
Jul 01, 2022 | 205.22 | 211.83 | 204.61 | 211.44 | 358,960 | +4.83(+2.34%) |
Jun 30, 2022 | 208.25 | 208.61 | 202.39 | 206.61 | 537,327 | -5.18(-2.45%) |
Jun 29, 2022 | 213.21 | 214.51 | 209.47 | 211.79 | 266,286 | -3.82(-1.77%) |
Jun 28, 2022 | 221.53 | 224.84 | 215.61 | 215.61 | 186,891 | -4.09(-1.86%) |
Jun 27, 2022 | 220.15 | 222.81 | 218.83 | 219.71 | 277,718 | -0.44(-0.20%) |
Jun 24, 2022 | 213.54 | 220.15 | 213.54 | 220.15 | 489,635 | +8.34(+3.94%) |
Jun 23, 2022 | 208.75 | 212.73 | 207.09 | 211.81 | 366,569 | +3.54(+1.70%) |
Jun 22, 2022 | 207.72 | 212.45 | 207.22 | 208.27 | 301,846 | -1.49(-0.71%) |
Jun 21, 2022 | 215.50 | 215.90 | 209.66 | 209.76 | 258,680 | -3.33(-1.57%) |
Jun 17, 2022 | 208.37 | 215.11 | 208.30 | 213.10 | 410,285 | +6.70(+3.25%) |
Jun 16, 2022 | 212.72 | 213.12 | 205.16 | 206.40 | 388,894 | -11.47(-5.27%) |
Jun 15, 2022 | 218.61 | 222.66 | 217.05 | 217.87 | 421,712 | +0.98(+0.45%) |
Jun 14, 2022 | 214.69 | 220.17 | 211.71 | 216.90 | 457,167 | +2.54(+1.18%) |
Jun 13, 2022 | 227.75 | 229.62 | 212.54 | 214.36 | 651,265 | -19.25(-8.24%) |
Jun 10, 2022 | 240.51 | 243.33 | 228.14 | 233.61 | 926,001 | +2.96(+1.28%) |
Jun 09, 2022 | 237.93 | 238.85 | 230.65 | 230.65 | 644,524 | -10.34(-4.29%) |
Jun 08, 2022 | 239.76 | 243.15 | 238.65 | 240.99 | 332,317 | -1.11(-0.46%) |
Jun 07, 2022 | 242.37 | 243.76 | 238.47 | 242.10 | 570,641 | -2.26(-0.93%) |
Jun 06, 2022 | 244.12 | 247.55 | 240.15 | 244.37 | 414,701 | +2.75(+1.14%) |
Jun 03, 2022 | 238.02 | 243.50 | 237.25 | 241.61 | 231,672 | +0.77(+0.32%) |
Jun 02, 2022 | 235.72 | 241.95 | 233.96 | 240.84 | 269,760 | +5.79(+2.46%) |