Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 218.23 | 219.40 | 216.50 | 216.81 | 606,408 | +0.47(+0.22%) |
Aug 30, 2022 | 218.05 | 218.28 | 215.26 | 216.33 | 327,305 | -1.17(-0.54%) |
Aug 29, 2022 | 216.14 | 218.85 | 215.60 | 217.51 | 307,915 | -0.51(-0.24%) |
Aug 26, 2022 | 225.39 | 225.39 | 217.91 | 218.02 | 273,410 | -7.97(-3.53%) |
Aug 25, 2022 | 223.11 | 226.13 | 221.41 | 225.99 | 297,699 | +5.43(+2.46%) |
Aug 24, 2022 | 221.71 | 222.46 | 220.45 | 220.55 | 350,432 | -0.95(-0.43%) |
Aug 23, 2022 | 225.33 | 225.52 | 219.92 | 221.50 | 478,972 | -4.61(-2.04%) |
Aug 22, 2022 | 228.35 | 229.65 | 225.51 | 226.11 | 318,602 | -4.07(-1.77%) |
Aug 19, 2022 | 232.66 | 232.66 | 229.30 | 230.18 | 492,384 | -2.47(-1.06%) |
Aug 18, 2022 | 233.39 | 233.43 | 230.03 | 232.66 | 400,119 | -0.40(-0.17%) |
Aug 17, 2022 | 231.70 | 233.39 | 231.28 | 233.06 | 383,355 | +0.74(+0.32%) |
Aug 16, 2022 | 232.97 | 235.02 | 231.29 | 232.32 | 492,122 | -0.99(-0.43%) |
Aug 15, 2022 | 235.18 | 237.33 | 231.24 | 233.32 | 531,317 | -2.83(-1.20%) |
Aug 12, 2022 | 233.54 | 236.84 | 228.47 | 236.15 | 777,779 | -0.85(-0.36%) |
Aug 11, 2022 | 241.08 | 243.69 | 236.48 | 237.00 | 731,552 | -2.69(-1.12%) |
Aug 10, 2022 | 236.81 | 239.74 | 235.89 | 239.68 | 546,367 | +6.69(+2.87%) |
Aug 09, 2022 | 232.57 | 234.02 | 231.32 | 232.99 | 399,597 | +0.15(+0.06%) |
Aug 08, 2022 | 239.11 | 239.16 | 231.75 | 232.84 | 578,684 | -5.09(-2.14%) |
Aug 05, 2022 | 233.28 | 238.10 | 231.81 | 237.93 | 466,241 | +3.05(+1.30%) |
Aug 04, 2022 | 235.77 | 236.15 | 234.42 | 234.88 | 463,672 | -0.89(-0.38%) |
Aug 03, 2022 | 236.87 | 237.81 | 234.40 | 235.77 | 413,630 | +0.29(+0.12%) |
Aug 02, 2022 | 234.65 | 238.55 | 234.32 | 235.48 | 531,084 | +0.11(+0.05%) |
Aug 01, 2022 | 234.77 | 237.33 | 233.31 | 235.37 | 427,319 | -1.30(-0.55%) |
Jul 29, 2022 | 237.68 | 237.92 | 235.13 | 236.67 | 621,230 | -2.51(-1.05%) |
Jul 28, 2022 | 236.22 | 240.48 | 233.02 | 239.18 | 488,469 | +2.86(+1.21%) |
Jul 27, 2022 | 235.11 | 237.35 | 233.02 | 236.32 | 357,900 | +1.97(+0.84%) |
Jul 26, 2022 | 232.91 | 235.31 | 230.74 | 234.35 | 472,910 | +2.11(+0.91%) |
Jul 25, 2022 | 227.96 | 233.13 | 227.31 | 232.25 | 866,179 | +4.20(+1.84%) |
Jul 22, 2022 | 229.38 | 231.74 | 226.25 | 228.04 | 376,782 | -1.14(-0.50%) |
Jul 21, 2022 | 224.64 | 229.78 | 223.47 | 229.19 | 511,803 | +5.91(+2.65%) |
Jul 20, 2022 | 221.81 | 225.90 | 220.59 | 223.27 | 324,042 | +2.11(+0.95%) |
Jul 19, 2022 | 217.29 | 221.32 | 215.60 | 221.16 | 453,853 | +5.90(+2.74%) |
Jul 18, 2022 | 221.81 | 222.26 | 214.46 | 215.26 | 566,207 | -6.63(-2.99%) |
Jul 15, 2022 | 221.30 | 222.45 | 218.35 | 221.89 | 583,672 | +3.52(+1.61%) |
Jul 14, 2022 | 212.68 | 219.03 | 212.21 | 218.37 | 703,289 | +3.61(+1.68%) |
Jul 13, 2022 | 208.81 | 216.22 | 208.81 | 214.76 | 637,015 | +2.43(+1.14%) |
Jul 12, 2022 | 213.19 | 216.84 | 211.24 | 212.33 | 502,673 | -1.07(-0.50%) |
Jul 11, 2022 | 212.76 | 215.41 | 208.81 | 213.40 | 333,141 | -0.79(-0.37%) |
Jul 08, 2022 | 215.65 | 217.46 | 213.73 | 214.19 | 494,898 | -2.57(-1.19%) |
Jul 07, 2022 | 213.46 | 216.92 | 213.26 | 216.76 | 608,959 | +2.94(+1.38%) |
Jul 06, 2022 | 214.43 | 217.91 | 213.51 | 213.81 | 794,687 | +0.85(+0.40%) |
Jul 05, 2022 | 208.93 | 213.13 | 206.94 | 212.97 | 513,540 | +0.70(+0.33%) |
Jul 01, 2022 | 206.66 | 212.80 | 205.94 | 212.27 | 600,703 | +5.99(+2.91%) |
Jun 30, 2022 | 206.87 | 209.58 | 205.03 | 206.28 | 704,922 | -3.23(-1.54%) |
Jun 29, 2022 | 208.71 | 210.64 | 206.07 | 209.50 | 486,442 | +1.61(+0.78%) |
Jun 28, 2022 | 210.32 | 212.17 | 207.76 | 207.89 | 586,409 | -1.33(-0.63%) |
Jun 27, 2022 | 208.82 | 209.77 | 206.05 | 209.22 | 608,196 | +1.10(+0.53%) |
Jun 24, 2022 | 207.48 | 208.20 | 204.87 | 208.12 | 1,285,356 | +3.95(+1.93%) |
Jun 23, 2022 | 201.11 | 204.61 | 199.75 | 204.17 | 879,631 | +4.45(+2.23%) |
Jun 22, 2022 | 195.99 | 200.51 | 195.99 | 199.72 | 903,126 | +1.44(+0.72%) |
Jun 21, 2022 | 197.51 | 198.89 | 196.29 | 198.29 | 844,377 | +3.88(+1.99%) |
Jun 17, 2022 | 196.47 | 198.33 | 193.09 | 194.41 | 1,288,260 | +1.32(+0.68%) |
Jun 16, 2022 | 193.74 | 196.69 | 191.19 | 193.09 | 856,772 | -6.94(-3.47%) |
Jun 15, 2022 | 199.65 | 202.88 | 195.94 | 200.03 | 714,529 | +1.25(+0.63%) |
Jun 14, 2022 | 199.86 | 201.14 | 196.61 | 198.78 | 651,917 | -0.37(-0.19%) |
Jun 13, 2022 | 199.10 | 202.97 | 198.35 | 199.15 | 598,340 | -6.02(-2.94%) |
Jun 10, 2022 | 201.76 | 207.82 | 201.76 | 205.18 | 588,791 | -0.10(-0.05%) |
Jun 09, 2022 | 207.57 | 209.53 | 205.04 | 205.27 | 374,715 | -3.60(-1.72%) |
Jun 08, 2022 | 209.13 | 210.80 | 208.20 | 208.88 | 344,773 | -2.19(-1.04%) |
Jun 07, 2022 | 204.68 | 211.47 | 204.00 | 211.07 | 575,256 | +3.59(+1.73%) |
Jun 06, 2022 | 209.55 | 210.66 | 205.83 | 207.48 | 493,853 | +2.50(+1.22%) |
Jun 03, 2022 | 206.09 | 206.65 | 202.77 | 204.98 | 469,822 | -2.90(-1.40%) |
Jun 02, 2022 | 199.75 | 208.07 | 198.83 | 207.88 | 469,835 | +8.41(+4.22%) |