Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 208.84 | 210.54 | 206.56 | 206.74 | 34,017 | +1.56(+0.76%) |
Aug 30, 2022 | 207.62 | 207.62 | 203.97 | 205.17 | 28,628 | +1.23(+0.60%) |
Aug 29, 2022 | 205.31 | 206.19 | 203.39 | 203.94 | 28,874 | +2.72(+1.35%) |
Aug 26, 2022 | 204.94 | 205.39 | 200.43 | 201.22 | 23,878 | -3.79(-1.85%) |
Aug 25, 2022 | 204.11 | 205.68 | 202.45 | 205.02 | 14,063 | -2.95(-1.42%) |
Aug 24, 2022 | 203.31 | 208.38 | 203.31 | 207.96 | 38,811 | +6.59(+3.27%) |
Aug 23, 2022 | 202.49 | 202.97 | 200.36 | 201.37 | 21,487 | +0.42(+0.21%) |
Aug 22, 2022 | 202.65 | 203.40 | 200.21 | 200.95 | 28,516 | -5.08(-2.46%) |
Aug 19, 2022 | 207.29 | 207.78 | 205.02 | 206.03 | 43,362 | -3.25(-1.55%) |
Aug 18, 2022 | 212.19 | 213.61 | 209.14 | 209.28 | 44,071 | -4.45(-2.08%) |
Aug 17, 2022 | 214.57 | 214.66 | 212.19 | 213.73 | 34,355 | -4.37(-2.00%) |
Aug 16, 2022 | 219.44 | 220.22 | 213.16 | 218.10 | 65,251 | -10.01(-4.39%) |
Aug 15, 2022 | 229.94 | 229.94 | 226.17 | 228.11 | 58,672 | -11.83(-4.93%) |
Aug 12, 2022 | 236.57 | 239.98 | 236.57 | 239.94 | 9,028 | +5.08(+2.16%) |
Aug 11, 2022 | 240.24 | 240.24 | 234.86 | 234.86 | 25,024 | -4.90(-2.04%) |
Aug 10, 2022 | 237.22 | 240.46 | 234.93 | 239.76 | 22,456 | +5.50(+2.35%) |
Aug 09, 2022 | 235.43 | 236.53 | 233.87 | 234.26 | 17,305 | -1.69(-0.72%) |
Aug 08, 2022 | 236.30 | 239.49 | 235.61 | 235.95 | 37,171 | +5.25(+2.28%) |
Aug 05, 2022 | 227.95 | 230.69 | 227.92 | 230.69 | 11,110 | +1.05(+0.46%) |
Aug 04, 2022 | 231.51 | 232.27 | 229.11 | 229.64 | 31,683 | -5.30(-2.26%) |
Aug 03, 2022 | 227.41 | 236.27 | 225.50 | 234.94 | 112,856 | +8.77(+3.88%) |
Aug 02, 2022 | 226.23 | 227.27 | 225.09 | 226.17 | 11,254 | -1.08(-0.48%) |
Aug 01, 2022 | 226.90 | 228.71 | 226.31 | 227.25 | 12,957 | -0.36(-0.16%) |
Jul 29, 2022 | 225.92 | 227.86 | 225.22 | 227.62 | 18,643 | +3.58(+1.60%) |
Jul 28, 2022 | 222.11 | 224.35 | 221.50 | 224.04 | 21,505 | +1.56(+0.70%) |
Jul 27, 2022 | 220.91 | 223.28 | 220.33 | 222.48 | 23,443 | +4.91(+2.26%) |
Jul 26, 2022 | 218.00 | 219.50 | 216.54 | 217.57 | 16,629 | -4.26(-1.92%) |
Jul 25, 2022 | 221.21 | 222.66 | 221.21 | 221.83 | 12,889 | +2.15(+0.98%) |
Jul 22, 2022 | 223.13 | 223.13 | 219.11 | 219.68 | 12,307 | -2.53(-1.14%) |
Jul 21, 2022 | 220.22 | 222.22 | 217.95 | 222.22 | 14,568 | +0.38(+0.17%) |
Jul 20, 2022 | 220.79 | 222.68 | 218.73 | 221.83 | 19,125 | -6.37(-2.79%) |
Jul 19, 2022 | 226.16 | 229.10 | 226.16 | 228.20 | 14,854 | +3.03(+1.34%) |
Jul 18, 2022 | 222.35 | 227.26 | 222.35 | 225.17 | 20,571 | +3.19(+1.44%) |
Jul 15, 2022 | 219.53 | 222.58 | 219.53 | 221.98 | 9,628 | +2.24(+1.02%) |
Jul 14, 2022 | 217.89 | 220.55 | 217.33 | 219.74 | 12,963 | -2.82(-1.27%) |
Jul 13, 2022 | 221.99 | 224.89 | 221.99 | 222.56 | 22,131 | +6.77(+3.14%) |
Jul 12, 2022 | 214.33 | 219.11 | 213.35 | 215.79 | 36,369 | +0.31(+0.15%) |
Jul 11, 2022 | 215.55 | 217.75 | 215.06 | 215.48 | 16,923 | -0.23(-0.10%) |
Jul 08, 2022 | 213.71 | 216.10 | 212.75 | 215.70 | 7,940 | +0.16(+0.07%) |
Jul 07, 2022 | 211.78 | 216.40 | 211.78 | 215.55 | 18,675 | +1.61(+0.75%) |
Jul 06, 2022 | 214.95 | 214.95 | 210.36 | 213.94 | 21,946 | -4.12(-1.89%) |
Jul 05, 2022 | 218.35 | 218.95 | 215.17 | 218.06 | 34,625 | -6.18(-2.76%) |
Jul 01, 2022 | 224.54 | 224.84 | 218.06 | 224.24 | 20,347 | -1.03(-0.46%) |
Jun 30, 2022 | 220.80 | 228.63 | 220.27 | 225.27 | 51,028 | +10.55(+4.91%) |
Jun 29, 2022 | 209.02 | 216.61 | 209.02 | 214.72 | 53,757 | +8.07(+3.91%) |
Jun 28, 2022 | 207.94 | 210.45 | 206.53 | 206.65 | 24,348 | +2.34(+1.14%) |
Jun 27, 2022 | 203.43 | 205.20 | 202.73 | 204.31 | 15,270 | +2.50(+1.24%) |
Jun 24, 2022 | 197.10 | 202.04 | 196.06 | 201.81 | 10,402 | +6.58(+3.37%) |
Jun 23, 2022 | 196.37 | 197.67 | 194.36 | 195.23 | 15,761 | -1.25(-0.64%) |
Jun 22, 2022 | 193.21 | 198.62 | 193.21 | 196.49 | 16,551 | +0.57(+0.29%) |
Jun 21, 2022 | 194.71 | 197.62 | 194.71 | 195.92 | 20,389 | +5.39(+2.83%) |
Jun 17, 2022 | 188.93 | 192.10 | 187.54 | 190.53 | 47,224 | +2.84(+1.51%) |
Jun 16, 2022 | 193.31 | 193.41 | 187.13 | 187.69 | 41,775 | -9.70(-4.91%) |
Jun 15, 2022 | 196.56 | 200.16 | 193.37 | 197.39 | 38,056 | +6.53(+3.42%) |
Jun 14, 2022 | 191.67 | 192.68 | 190.08 | 190.86 | 34,010 | -2.30(-1.19%) |
Jun 13, 2022 | 193.38 | 196.42 | 192.80 | 193.17 | 29,304 | -3.71(-1.89%) |
Jun 10, 2022 | 199.29 | 199.29 | 196.06 | 196.88 | 12,609 | -2.97(-1.49%) |
Jun 09, 2022 | 203.56 | 203.93 | 199.56 | 199.85 | 15,884 | -4.01(-1.97%) |
Jun 08, 2022 | 204.85 | 205.84 | 203.50 | 203.85 | 12,407 | +0.27(+0.13%) |
Jun 07, 2022 | 201.70 | 204.25 | 201.17 | 203.58 | 19,970 | -1.47(-0.72%) |
Jun 06, 2022 | 205.76 | 206.91 | 203.78 | 205.05 | 11,298 | +1.55(+0.76%) |
Jun 03, 2022 | 204.54 | 204.54 | 201.52 | 203.50 | 39,140 | -1.45(-0.71%) |
Jun 02, 2022 | 201.10 | 204.95 | 200.74 | 204.95 | 10,766 | +2.58(+1.27%) |