Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 230.84 | 239.47 | 228.95 | 234.02 | 641,657 | -2.49(-1.05%) |
Aug 30, 2022 | 242.92 | 242.92 | 233.85 | 236.51 | 978,627 | -11.60(-4.67%) |
Aug 29, 2022 | 242.85 | 250.80 | 242.57 | 248.11 | 829,450 | +4.16(+1.70%) |
Aug 26, 2022 | 249.84 | 250.79 | 241.66 | 243.95 | 754,614 | -5.98(-2.39%) |
Aug 25, 2022 | 248.99 | 252.43 | 248.41 | 249.93 | 733,827 | +2.37(+0.96%) |
Aug 24, 2022 | 241.83 | 248.57 | 241.32 | 247.56 | 884,236 | +5.28(+2.18%) |
Aug 23, 2022 | 234.73 | 245.60 | 234.68 | 242.28 | 1,025,073 | +11.62(+5.04%) |
Aug 22, 2022 | 228.93 | 232.38 | 223.99 | 230.66 | 710,214 | -1.39(-0.60%) |
Aug 19, 2022 | 233.14 | 233.90 | 229.65 | 232.04 | 583,605 | -3.42(-1.45%) |
Aug 18, 2022 | 229.27 | 236.39 | 229.23 | 235.46 | 832,892 | +10.51(+4.67%) |
Aug 17, 2022 | 222.82 | 227.51 | 220.69 | 224.96 | 496,997 | +0.75(+0.34%) |
Aug 16, 2022 | 229.12 | 232.20 | 222.39 | 224.21 | 641,344 | -3.34(-1.47%) |
Aug 15, 2022 | 226.83 | 227.87 | 221.31 | 227.54 | 682,615 | -9.55(-4.03%) |
Aug 12, 2022 | 232.81 | 237.19 | 229.88 | 237.09 | 367,194 | +3.30(+1.41%) |
Aug 11, 2022 | 230.02 | 235.63 | 230.02 | 233.79 | 663,310 | +9.13(+4.06%) |
Aug 10, 2022 | 224.40 | 226.61 | 217.53 | 224.66 | 620,662 | +1.35(+0.60%) |
Aug 09, 2022 | 225.03 | 227.91 | 221.53 | 223.32 | 359,984 | +2.39(+1.08%) |
Aug 08, 2022 | 219.55 | 223.11 | 218.73 | 220.92 | 505,098 | +1.03(+0.47%) |
Aug 05, 2022 | 212.02 | 224.92 | 211.67 | 219.89 | 858,977 | +5.50(+2.56%) |
Aug 04, 2022 | 225.83 | 225.83 | 214.02 | 214.39 | 1,177,555 | -12.03(-5.31%) |
Aug 03, 2022 | 234.83 | 235.32 | 223.63 | 226.42 | 810,994 | -5.96(-2.56%) |
Aug 02, 2022 | 230.96 | 236.26 | 230.08 | 232.38 | 722,209 | +2.73(+1.19%) |
Aug 01, 2022 | 230.96 | 231.29 | 225.17 | 229.64 | 736,334 | -6.38(-2.70%) |
Jul 29, 2022 | 229.52 | 236.94 | 228.26 | 236.02 | 868,145 | +10.78(+4.79%) |
Jul 28, 2022 | 227.68 | 229.36 | 219.48 | 225.24 | 742,071 | -0.12(-0.05%) |
Jul 27, 2022 | 218.78 | 226.29 | 215.58 | 225.36 | 795,287 | +10.57(+4.92%) |
Jul 26, 2022 | 219.77 | 221.95 | 213.43 | 214.78 | 533,142 | -1.66(-0.77%) |
Jul 25, 2022 | 210.05 | 216.60 | 206.81 | 216.44 | 638,441 | +10.37(+5.03%) |
Jul 22, 2022 | 209.59 | 213.99 | 204.72 | 206.07 | 1,621,565 | -0.19(-0.09%) |
Jul 21, 2022 | 207.48 | 207.98 | 200.86 | 206.27 | 1,665,940 | -8.44(-3.93%) |
Jul 20, 2022 | 210.64 | 215.20 | 208.19 | 214.70 | 768,923 | -1.71(-0.79%) |
Jul 19, 2022 | 208.81 | 216.96 | 208.59 | 216.41 | 1,091,370 | +7.67(+3.67%) |
Jul 18, 2022 | 206.65 | 211.02 | 206.19 | 208.75 | 1,204,019 | +8.18(+4.08%) |
Jul 15, 2022 | 200.98 | 201.52 | 195.24 | 200.57 | 742,417 | +4.27(+2.17%) |
Jul 14, 2022 | 194.21 | 196.88 | 191.15 | 196.30 | 927,510 | -6.75(-3.32%) |
Jul 13, 2022 | 201.43 | 208.47 | 201.33 | 203.05 | 795,775 | -1.65(-0.81%) |
Jul 12, 2022 | 205.54 | 208.43 | 202.07 | 204.70 | 1,677,475 | -7.63(-3.59%) |
Jul 11, 2022 | 212.99 | 215.42 | 209.87 | 212.32 | 664,799 | -5.11(-2.35%) |
Jul 08, 2022 | 219.81 | 220.98 | 214.17 | 217.43 | 745,300 | +1.06(+0.49%) |
Jul 07, 2022 | 211.90 | 219.20 | 211.90 | 216.36 | 986,357 | +11.21(+5.46%) |
Jul 06, 2022 | 206.52 | 211.37 | 197.47 | 205.16 | 1,346,556 | -4.08(-1.95%) |
Jul 05, 2022 | 218.72 | 219.24 | 205.48 | 209.24 | 1,463,435 | -16.93(-7.49%) |
Jul 01, 2022 | 228.61 | 229.53 | 216.56 | 226.17 | 721,376 | -0.95(-0.42%) |
Jun 30, 2022 | 226.41 | 233.13 | 224.16 | 227.12 | 933,672 | -5.55(-2.39%) |
Jun 29, 2022 | 240.42 | 240.69 | 230.62 | 232.67 | 640,944 | -4.23(-1.78%) |
Jun 28, 2022 | 237.83 | 241.09 | 233.66 | 236.90 | 934,707 | +4.98(+2.15%) |
Jun 27, 2022 | 227.41 | 232.69 | 224.02 | 231.92 | 677,041 | +8.52(+3.81%) |
Jun 24, 2022 | 219.55 | 227.26 | 216.13 | 223.40 | 1,248,916 | +7.28(+3.37%) |
Jun 23, 2022 | 228.70 | 229.43 | 212.49 | 216.12 | 2,305,410 | -12.18(-5.33%) |
Jun 22, 2022 | 228.19 | 232.39 | 223.70 | 228.30 | 1,135,799 | -12.31(-5.12%) |
Jun 21, 2022 | 236.68 | 245.33 | 234.31 | 240.61 | 1,272,482 | +11.00(+4.79%) |
Jun 17, 2022 | 240.32 | 243.13 | 228.30 | 229.61 | 1,455,212 | -10.23(-4.27%) |
Jun 16, 2022 | 246.62 | 248.81 | 238.56 | 239.85 | 1,004,450 | -13.96(-5.50%) |
Jun 15, 2022 | 260.12 | 262.25 | 249.66 | 253.81 | 803,471 | -5.31(-2.05%) |
Jun 14, 2022 | 271.18 | 272.13 | 254.48 | 259.12 | 1,546,564 | -5.56(-2.10%) |
Jun 13, 2022 | 273.40 | 274.73 | 259.79 | 264.68 | 1,596,707 | -19.41(-6.83%) |
Jun 10, 2022 | 286.64 | 290.91 | 277.87 | 284.09 | 1,340,708 | -8.91(-3.04%) |
Jun 09, 2022 | 299.34 | 299.79 | 292.71 | 293.00 | 1,049,327 | -10.54(-3.47%) |
Jun 08, 2022 | 306.35 | 309.52 | 300.99 | 303.54 | 1,326,015 | -1.68(-0.55%) |
Jun 07, 2022 | 295.08 | 305.91 | 293.82 | 305.22 | 1,033,787 | +8.51(+2.87%) |
Jun 06, 2022 | 297.79 | 299.51 | 293.00 | 296.70 | 569,965 | +1.08(+0.37%) |
Jun 03, 2022 | 289.62 | 296.19 | 286.74 | 295.62 | 1,104,942 | +6.28(+2.17%) |
Jun 02, 2022 | 290.42 | 293.99 | 287.24 | 289.34 | 1,045,592 | -2.91(-1.00%) |