Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 219.73 | 230.25 | 208.25 | 226.62 | 1,365,223 | +7.65(+3.49%) |
Aug 30, 2022 | 217.16 | 232.06 | 215.54 | 218.97 | 729,004 | +1.48(+0.68%) |
Aug 29, 2022 | 213.89 | 219.71 | 212.73 | 217.49 | 245,891 | +2.19(+1.02%) |
Aug 26, 2022 | 221.32 | 221.79 | 214.59 | 215.30 | 304,942 | -5.48(-2.48%) |
Aug 25, 2022 | 223.78 | 224.09 | 219.52 | 220.78 | 244,523 | -1.71(-0.77%) |
Aug 24, 2022 | 228.05 | 228.05 | 218.75 | 222.49 | 379,641 | -4.02(-1.77%) |
Aug 23, 2022 | 219.88 | 226.70 | 217.63 | 226.51 | 354,331 | +6.20(+2.81%) |
Aug 22, 2022 | 224.32 | 224.61 | 218.80 | 220.31 | 201,003 | -4.13(-1.84%) |
Aug 19, 2022 | 223.60 | 225.69 | 221.93 | 224.44 | 254,558 | +1.00(+0.45%) |
Aug 18, 2022 | 222.24 | 223.61 | 218.63 | 223.44 | 230,131 | +1.81(+0.82%) |
Aug 17, 2022 | 221.01 | 222.97 | 218.39 | 221.63 | 224,357 | -0.03(-0.01%) |
Aug 16, 2022 | 219.36 | 223.44 | 218.72 | 221.66 | 333,423 | +3.30(+1.51%) |
Aug 15, 2022 | 217.47 | 218.65 | 212.91 | 218.36 | 630,085 | +1.26(+0.58%) |
Aug 12, 2022 | 220.66 | 224.06 | 215.41 | 217.10 | 556,550 | -3.31(-1.50%) |
Aug 11, 2022 | 220.66 | 222.82 | 219.04 | 220.41 | 348,707 | -1.08(-0.49%) |
Aug 10, 2022 | 220.15 | 221.90 | 217.63 | 221.49 | 224,646 | +2.32(+1.06%) |
Aug 09, 2022 | 219.36 | 221.92 | 217.49 | 219.17 | 340,604 | +0.44(+0.20%) |
Aug 08, 2022 | 220.44 | 222.95 | 211.99 | 218.73 | 574,681 | -2.92(-1.32%) |
Aug 05, 2022 | 221.87 | 224.58 | 219.92 | 221.65 | 329,369 | +0.30(+0.14%) |
Aug 04, 2022 | 225.81 | 229.94 | 221.22 | 221.35 | 383,318 | -7.17(-3.14%) |
Aug 03, 2022 | 225.36 | 238.39 | 225.36 | 228.52 | 591,967 | +3.77(+1.68%) |
Aug 02, 2022 | 226.18 | 227.78 | 223.11 | 224.75 | 369,578 | -0.55(-0.24%) |
Aug 01, 2022 | 230.20 | 230.81 | 224.41 | 225.30 | 412,198 | -5.77(-2.50%) |
Jul 29, 2022 | 228.55 | 231.19 | 226.55 | 231.07 | 368,329 | +1.08(+0.47%) |
Jul 28, 2022 | 230.68 | 232.19 | 222.94 | 229.99 | 344,050 | -1.01(-0.44%) |
Jul 27, 2022 | 229.57 | 232.41 | 226.46 | 231.00 | 288,956 | -0.44(-0.19%) |
Jul 26, 2022 | 229.00 | 233.35 | 227.50 | 231.44 | 477,807 | +3.46(+1.52%) |
Jul 25, 2022 | 226.45 | 229.00 | 224.06 | 227.98 | 300,225 | +2.53(+1.12%) |
Jul 22, 2022 | 223.67 | 225.72 | 221.91 | 225.45 | 280,621 | -0.75(-0.33%) |
Jul 21, 2022 | 226.14 | 227.88 | 224.32 | 226.20 | 408,001 | +0.07(+0.03%) |
Jul 20, 2022 | 232.81 | 232.81 | 221.03 | 226.13 | 528,882 | -5.30(-2.29%) |
Jul 19, 2022 | 235.99 | 239.75 | 217.42 | 231.43 | 1,018,537 | -2.68(-1.14%) |
Jul 18, 2022 | 241.06 | 242.67 | 231.96 | 234.11 | 276,918 | -5.97(-2.49%) |
Jul 15, 2022 | 236.98 | 240.46 | 234.41 | 240.08 | 379,361 | +2.95(+1.24%) |
Jul 14, 2022 | 234.86 | 238.19 | 230.00 | 237.13 | 376,324 | +0.30(+0.13%) |
Jul 13, 2022 | 235.61 | 240.26 | 235.61 | 236.83 | 362,339 | -2.89(-1.21%) |
Jul 12, 2022 | 241.51 | 242.63 | 233.74 | 239.72 | 440,776 | -2.07(-0.86%) |
Jul 11, 2022 | 241.29 | 244.21 | 238.14 | 241.79 | 252,249 | -2.38(-0.97%) |
Jul 08, 2022 | 239.65 | 245.48 | 239.65 | 244.17 | 407,770 | +3.97(+1.65%) |
Jul 07, 2022 | 240.62 | 244.57 | 239.24 | 240.20 | 460,277 | -1.70(-0.70%) |
Jul 06, 2022 | 237.53 | 244.83 | 237.07 | 241.90 | 616,004 | +4.75(+2.00%) |
Jul 05, 2022 | 235.63 | 237.53 | 232.48 | 237.15 | 284,570 | -0.85(-0.36%) |
Jul 01, 2022 | 234.05 | 239.08 | 232.13 | 238.00 | 250,778 | +2.36(+1.00%) |
Jun 30, 2022 | 235.36 | 239.51 | 234.47 | 235.64 | 378,337 | -2.65(-1.11%) |
Jun 29, 2022 | 235.10 | 239.76 | 233.68 | 238.29 | 363,253 | +4.27(+1.82%) |
Jun 28, 2022 | 241.50 | 243.30 | 233.19 | 234.02 | 388,456 | -7.12(-2.95%) |
Jun 27, 2022 | 237.60 | 241.78 | 236.19 | 241.14 | 414,562 | +2.19(+0.92%) |
Jun 24, 2022 | 241.01 | 242.93 | 235.43 | 238.95 | 606,463 | -1.91(-0.79%) |
Jun 23, 2022 | 232.31 | 242.52 | 232.31 | 240.86 | 747,831 | +8.55(+3.68%) |
Jun 22, 2022 | 224.39 | 235.23 | 221.16 | 232.31 | 781,372 | +3.47(+1.52%) |
Jun 21, 2022 | 221.03 | 231.08 | 221.03 | 228.84 | 740,650 | +9.46(+4.31%) |
Jun 17, 2022 | 219.48 | 222.14 | 215.46 | 219.38 | 989,326 | +1.71(+0.79%) |
Jun 16, 2022 | 214.94 | 218.66 | 214.41 | 217.67 | 342,345 | -2.42(-1.10%) |
Jun 15, 2022 | 218.39 | 223.00 | 215.00 | 220.09 | 662,389 | +1.85(+0.85%) |
Jun 14, 2022 | 216.50 | 218.43 | 213.66 | 218.24 | 314,132 | +1.78(+0.82%) |
Jun 13, 2022 | 218.02 | 219.52 | 214.08 | 216.46 | 417,189 | -4.19(-1.90%) |
Jun 10, 2022 | 220.25 | 221.69 | 218.21 | 220.65 | 461,590 | -0.51(-0.23%) |
Jun 09, 2022 | 227.28 | 227.46 | 220.62 | 221.16 | 687,887 | -7.57(-3.31%) |
Jun 08, 2022 | 228.96 | 231.21 | 227.15 | 228.73 | 318,229 | +0.11(+0.05%) |
Jun 07, 2022 | 225.61 | 230.59 | 223.50 | 228.62 | 430,378 | +2.78(+1.23%) |
Jun 06, 2022 | 230.00 | 231.99 | 224.32 | 225.84 | 614,187 | -2.80(-1.22%) |
Jun 03, 2022 | 227.32 | 231.34 | 225.85 | 228.64 | 436,806 | +0.41(+0.18%) |
Jun 02, 2022 | 230.15 | 230.15 | 222.03 | 228.23 | 428,231 | -3.06(-1.32%) |