Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 234.52 | 234.52 | 231.42 | 231.79 | 1,501,735 | -1.56(-0.67%) |
Aug 30, 2022 | 240.07 | 240.13 | 230.84 | 233.36 | 1,949,611 | -6.75(-2.81%) |
Aug 29, 2022 | 240.23 | 243.09 | 238.88 | 240.10 | 951,289 | -1.09(-0.45%) |
Aug 26, 2022 | 250.62 | 251.90 | 241.09 | 241.19 | 856,444 | -9.53(-3.80%) |
Aug 25, 2022 | 249.37 | 251.10 | 248.51 | 250.73 | 761,925 | +3.02(+1.22%) |
Aug 24, 2022 | 246.21 | 248.87 | 245.84 | 247.70 | 1,243,856 | +1.45(+0.59%) |
Aug 23, 2022 | 244.77 | 247.11 | 244.04 | 246.25 | 1,033,745 | +1.32(+0.54%) |
Aug 22, 2022 | 241.07 | 245.34 | 239.70 | 244.93 | 1,360,072 | +1.11(+0.45%) |
Aug 19, 2022 | 245.40 | 245.86 | 243.21 | 243.82 | 862,238 | -2.72(-1.10%) |
Aug 18, 2022 | 246.38 | 247.15 | 244.75 | 246.54 | 765,245 | +0.76(+0.31%) |
Aug 17, 2022 | 243.16 | 246.26 | 241.80 | 245.78 | 996,341 | +0.18(+0.07%) |
Aug 16, 2022 | 243.90 | 246.96 | 243.69 | 245.60 | 1,527,728 | +0.53(+0.21%) |
Aug 15, 2022 | 248.51 | 249.16 | 244.77 | 245.07 | 1,182,081 | -4.56(-1.83%) |
Aug 12, 2022 | 248.92 | 249.73 | 248.04 | 249.63 | 970,585 | +1.55(+0.63%) |
Aug 11, 2022 | 246.99 | 251.79 | 246.99 | 248.08 | 1,196,327 | +2.52(+1.03%) |
Aug 10, 2022 | 241.89 | 246.68 | 240.85 | 245.56 | 1,418,441 | +7.85(+3.30%) |
Aug 09, 2022 | 238.34 | 239.86 | 237.46 | 237.71 | 736,247 | -0.38(-0.16%) |
Aug 08, 2022 | 240.96 | 242.31 | 237.97 | 238.09 | 1,280,583 | -1.22(-0.51%) |
Aug 05, 2022 | 236.61 | 239.81 | 236.22 | 239.31 | 658,292 | +1.27(+0.53%) |
Aug 04, 2022 | 237.75 | 240.10 | 236.92 | 238.05 | 1,547,233 | +0.60(+0.25%) |
Aug 03, 2022 | 236.35 | 238.46 | 236.23 | 237.45 | 799,662 | +2.16(+0.92%) |
Aug 02, 2022 | 239.59 | 239.59 | 235.07 | 235.29 | 1,524,988 | -4.73(-1.97%) |
Aug 01, 2022 | 236.24 | 241.38 | 235.24 | 240.02 | 1,213,103 | +1.75(+0.73%) |
Jul 29, 2022 | 232.72 | 239.16 | 232.32 | 238.27 | 1,350,167 | +6.02(+2.59%) |
Jul 28, 2022 | 233.09 | 233.34 | 228.55 | 232.26 | 1,325,098 | +1.51(+0.65%) |
Jul 27, 2022 | 229.07 | 232.01 | 224.00 | 230.75 | 2,134,784 | -1.30(-0.56%) |
Jul 26, 2022 | 232.90 | 235.00 | 231.63 | 232.05 | 1,156,686 | -2.17(-0.93%) |
Jul 25, 2022 | 230.09 | 234.35 | 229.35 | 234.22 | 1,056,904 | +3.61(+1.56%) |
Jul 22, 2022 | 229.87 | 232.66 | 228.93 | 230.62 | 1,122,032 | +0.94(+0.41%) |
Jul 21, 2022 | 225.33 | 230.87 | 225.33 | 229.68 | 1,534,091 | +4.02(+1.78%) |
Jul 20, 2022 | 224.07 | 226.25 | 222.07 | 225.66 | 1,431,925 | +1.59(+0.71%) |
Jul 19, 2022 | 219.45 | 224.37 | 218.43 | 224.06 | 1,106,175 | +6.76(+3.11%) |
Jul 18, 2022 | 217.67 | 220.31 | 216.74 | 217.30 | 1,006,734 | +1.11(+0.51%) |
Jul 15, 2022 | 217.19 | 218.47 | 213.87 | 216.19 | 3,392,013 | +5.87(+2.79%) |
Jul 14, 2022 | 206.38 | 210.62 | 205.86 | 210.32 | 992,243 | +0.22(+0.10%) |
Jul 13, 2022 | 208.09 | 212.12 | 206.70 | 210.10 | 1,179,265 | -0.84(-0.40%) |
Jul 12, 2022 | 210.11 | 212.50 | 208.41 | 210.94 | 1,436,991 | -3.04(-1.42%) |
Jul 11, 2022 | 213.18 | 215.82 | 212.78 | 213.99 | 1,036,311 | -0.60(-0.28%) |
Jul 08, 2022 | 216.63 | 217.39 | 210.95 | 214.59 | 948,556 | -2.42(-1.11%) |
Jul 07, 2022 | 214.52 | 217.40 | 213.49 | 217.00 | 808,806 | +2.85(+1.33%) |
Jul 06, 2022 | 212.40 | 215.61 | 212.01 | 214.15 | 1,133,755 | +1.48(+0.70%) |
Jul 05, 2022 | 214.07 | 215.51 | 210.10 | 212.67 | 982,949 | -4.15(-1.91%) |
Jul 01, 2022 | 215.44 | 218.44 | 213.11 | 216.81 | 737,931 | +1.19(+0.55%) |
Jun 30, 2022 | 213.07 | 216.43 | 211.74 | 215.62 | 1,150,390 | +0.15(+0.07%) |
Jun 29, 2022 | 215.53 | 216.72 | 211.75 | 215.47 | 798,363 | +0.70(+0.33%) |
Jun 28, 2022 | 219.28 | 221.87 | 214.40 | 214.77 | 996,141 | -1.27(-0.59%) |
Jun 27, 2022 | 218.85 | 219.18 | 214.99 | 216.04 | 1,025,630 | -2.56(-1.17%) |
Jun 24, 2022 | 211.08 | 219.22 | 211.08 | 218.60 | 1,567,083 | +8.29(+3.94%) |
Jun 23, 2022 | 213.30 | 214.31 | 208.78 | 210.31 | 1,165,899 | -2.32(-1.09%) |
Jun 22, 2022 | 209.87 | 214.54 | 209.87 | 212.63 | 1,179,210 | -0.06(-0.03%) |
Jun 21, 2022 | 213.68 | 215.17 | 211.72 | 212.69 | 1,114,378 | +2.59(+1.23%) |
Jun 17, 2022 | 208.77 | 211.86 | 208.75 | 210.10 | 2,311,434 | -1.25(-0.59%) |
Jun 16, 2022 | 208.24 | 213.08 | 208.05 | 211.35 | 1,668,276 | -1.62(-0.76%) |
Jun 15, 2022 | 213.46 | 217.17 | 209.51 | 212.97 | 1,195,576 | +1.60(+0.76%) |
Jun 14, 2022 | 213.75 | 216.89 | 210.07 | 211.37 | 1,281,019 | -0.25(-0.12%) |
Jun 13, 2022 | 213.13 | 215.39 | 210.34 | 211.62 | 1,502,905 | -5.97(-2.74%) |
Jun 10, 2022 | 220.61 | 222.04 | 216.34 | 217.58 | 1,415,883 | -7.67(-3.41%) |
Jun 09, 2022 | 229.33 | 231.12 | 225.01 | 225.26 | 891,961 | -5.08(-2.21%) |
Jun 08, 2022 | 234.38 | 235.37 | 229.52 | 230.34 | 990,739 | -6.25(-2.64%) |
Jun 07, 2022 | 227.26 | 237.21 | 226.17 | 236.59 | 1,147,010 | +4.48(+1.93%) |
Jun 06, 2022 | 233.03 | 233.37 | 230.07 | 232.12 | 760,742 | +0.02(+0.01%) |
Jun 03, 2022 | 232.72 | 234.91 | 230.73 | 232.10 | 846,415 | -2.04(-0.87%) |
Jun 02, 2022 | 231.59 | 234.43 | 228.21 | 234.14 | 1,059,017 | +4.62(+2.01%) |