Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 200.20 | 200.20 | 196.30 | 196.30 | 13,870 | -9.55(-4.64%) |
Aug 30, 2022 | 196.78 | 205.85 | 196.78 | 205.85 | 12,578 | +6.10(+3.05%) |
Aug 29, 2022 | 204.65 | 204.74 | 199.00 | 199.76 | 8,518 | -4.42(-2.17%) |
Aug 26, 2022 | 213.55 | 213.55 | 204.18 | 204.18 | 13,404 | -11.09(-5.15%) |
Aug 25, 2022 | 214.50 | 215.27 | 212.84 | 215.27 | 8,707 | +0.82(+0.38%) |
Aug 24, 2022 | 214.55 | 217.54 | 212.35 | 214.45 | 6,287 | -1.19(-0.55%) |
Aug 23, 2022 | 217.54 | 217.54 | 215.64 | 215.64 | 8,108 | +1.50(+0.70%) |
Aug 22, 2022 | 216.41 | 218.21 | 214.14 | 214.14 | 14,099 | -4.80(-2.19%) |
Aug 19, 2022 | 224.10 | 224.47 | 218.31 | 218.94 | 8,093 | -7.45(-3.29%) |
Aug 18, 2022 | 223.24 | 226.47 | 222.73 | 226.39 | 8,132 | -0.81(-0.36%) |
Aug 17, 2022 | 226.50 | 227.28 | 223.72 | 227.20 | 5,436 | -0.41(-0.18%) |
Aug 16, 2022 | 226.88 | 231.90 | 226.88 | 227.61 | 8,991 | +4.89(+2.20%) |
Aug 15, 2022 | 220.17 | 222.72 | 219.70 | 222.72 | 6,866 | +0.84(+0.38%) |
Aug 12, 2022 | 215.02 | 221.88 | 215.02 | 221.88 | 9,190 | +7.43(+3.46%) |
Aug 11, 2022 | 215.36 | 215.93 | 212.31 | 214.45 | 11,567 | -0.90(-0.42%) |
Aug 10, 2022 | 213.06 | 215.82 | 210.22 | 215.36 | 20,382 | +4.41(+2.09%) |
Aug 09, 2022 | 216.21 | 216.21 | 210.49 | 210.94 | 7,486 | -6.22(-2.86%) |
Aug 08, 2022 | 217.91 | 218.64 | 215.53 | 217.16 | 11,006 | +4.69(+2.21%) |
Aug 05, 2022 | 209.10 | 213.69 | 209.10 | 212.47 | 8,908 | +1.10(+0.52%) |
Aug 04, 2022 | 211.09 | 212.16 | 208.89 | 211.37 | 8,591 | -1.43(-0.67%) |
Aug 03, 2022 | 214.55 | 216.70 | 211.81 | 212.80 | 20,407 | +1.98(+0.94%) |
Aug 02, 2022 | 212.56 | 213.31 | 210.82 | 210.82 | 8,755 | -6.49(-2.98%) |
Aug 01, 2022 | 211.38 | 218.95 | 211.38 | 217.31 | 14,491 | +6.64(+3.15%) |
Jul 29, 2022 | 207.05 | 211.99 | 205.93 | 210.67 | 9,086 | +3.37(+1.62%) |
Jul 28, 2022 | 203.61 | 209.09 | 203.61 | 207.30 | 11,611 | +5.71(+2.83%) |
Jul 27, 2022 | 200.37 | 202.40 | 197.43 | 201.59 | 10,208 | +2.69(+1.35%) |
Jul 26, 2022 | 198.01 | 199.13 | 197.06 | 198.90 | 11,082 | +1.97(+1.00%) |
Jul 25, 2022 | 197.88 | 199.56 | 192.40 | 196.93 | 24,972 | -0.61(-0.31%) |
Jul 22, 2022 | 198.63 | 198.72 | 195.75 | 197.53 | 8,185 | -2.53(-1.27%) |
Jul 21, 2022 | 200.09 | 200.09 | 198.56 | 200.06 | 6,780 | -0.40(-0.20%) |
Jul 20, 2022 | 200.87 | 201.11 | 195.85 | 200.46 | 11,047 | -1.58(-0.78%) |
Jul 19, 2022 | 194.26 | 202.75 | 194.26 | 202.05 | 14,332 | +8.65(+4.47%) |
Jul 18, 2022 | 196.29 | 199.12 | 192.15 | 193.40 | 12,371 | -2.33(-1.19%) |
Jul 15, 2022 | 194.86 | 198.18 | 194.86 | 195.73 | 9,014 | +3.22(+1.67%) |
Jul 14, 2022 | 193.05 | 194.94 | 190.61 | 192.51 | 7,012 | +1.32(+0.69%) |
Jul 13, 2022 | 188.65 | 192.35 | 188.65 | 191.19 | 10,458 | +1.19(+0.63%) |
Jul 12, 2022 | 191.29 | 191.37 | 189.15 | 189.99 | 6,595 | +2.65(+1.41%) |
Jul 11, 2022 | 189.66 | 189.66 | 186.48 | 187.35 | 5,674 | -2.55(-1.34%) |
Jul 08, 2022 | 190.43 | 192.23 | 188.70 | 189.90 | 7,791 | -2.57(-1.34%) |
Jul 07, 2022 | 192.27 | 192.47 | 191.36 | 192.47 | 8,895 | +3.26(+1.72%) |
Jul 06, 2022 | 190.73 | 190.73 | 188.71 | 189.21 | 5,468 | -3.11(-1.62%) |
Jul 05, 2022 | 184.47 | 193.12 | 184.27 | 192.32 | 10,377 | +3.82(+2.03%) |
Jul 01, 2022 | 187.25 | 188.50 | 186.26 | 188.50 | 6,825 | +3.03(+1.64%) |
Jun 30, 2022 | 180.95 | 186.05 | 180.95 | 185.46 | 11,630 | +0.99(+0.53%) |
Jun 29, 2022 | 182.55 | 184.55 | 182.55 | 184.47 | 10,796 | +1.01(+0.55%) |
Jun 28, 2022 | 192.44 | 192.44 | 183.37 | 183.46 | 11,000 | -7.20(-3.78%) |
Jun 27, 2022 | 194.00 | 194.00 | 189.72 | 190.66 | 10,247 | -1.47(-0.77%) |
Jun 24, 2022 | 186.72 | 193.52 | 186.72 | 192.13 | 122,948 | +4.70(+2.51%) |
Jun 23, 2022 | 185.08 | 189.26 | 185.08 | 187.42 | 17,733 | +4.61(+2.52%) |
Jun 22, 2022 | 183.54 | 186.25 | 182.58 | 182.81 | 13,160 | -2.77(-1.49%) |
Jun 21, 2022 | 184.49 | 188.08 | 184.49 | 185.58 | 15,609 | +3.03(+1.66%) |
Jun 17, 2022 | 181.72 | 184.83 | 181.72 | 182.55 | 37,847 | +3.59(+2.00%) |
Jun 16, 2022 | 183.93 | 184.95 | 178.78 | 178.97 | 28,899 | -7.77(-4.16%) |
Jun 15, 2022 | 190.50 | 190.74 | 186.46 | 186.73 | 14,018 | +0.66(+0.36%) |
Jun 14, 2022 | 182.55 | 187.63 | 182.55 | 186.07 | 10,945 | +1.73(+0.94%) |
Jun 13, 2022 | 179.18 | 186.43 | 179.18 | 184.34 | 17,511 | +1.92(+1.05%) |
Jun 10, 2022 | 189.53 | 189.53 | 182.43 | 182.43 | 9,288 | -7.82(-4.11%) |
Jun 09, 2022 | 189.07 | 190.36 | 188.48 | 190.25 | 11,257 | +2.25(+1.20%) |
Jun 08, 2022 | 189.90 | 190.95 | 187.60 | 188.00 | 8,591 | -4.72(-2.45%) |
Jun 07, 2022 | 192.73 | 193.54 | 191.50 | 192.72 | 8,971 | +1.59(+0.83%) |
Jun 06, 2022 | 188.28 | 191.19 | 187.75 | 191.13 | 10,468 | +4.19(+2.24%) |
Jun 03, 2022 | 184.78 | 187.72 | 184.21 | 186.94 | 18,896 | -0.03(-0.02%) |
Jun 02, 2022 | 182.20 | 186.97 | 182.20 | 186.97 | 20,423 | +4.00(+2.19%) |