Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 217.13 | 217.13 | 206.37 | 206.83 | 411,996 | -8.60(-3.99%) |
Aug 30, 2022 | 218.25 | 218.25 | 210.82 | 215.43 | 287,504 | -0.35(-0.16%) |
Aug 29, 2022 | 219.11 | 220.94 | 215.27 | 215.78 | 288,013 | -6.65(-2.99%) |
Aug 26, 2022 | 231.51 | 234.68 | 221.25 | 222.43 | 314,639 | -10.32(-4.43%) |
Aug 25, 2022 | 224.53 | 232.88 | 222.84 | 232.75 | 232,471 | +11.05(+4.98%) |
Aug 24, 2022 | 219.62 | 224.91 | 218.81 | 221.70 | 147,790 | +1.74(+0.79%) |
Aug 23, 2022 | 223.58 | 226.17 | 219.03 | 219.96 | 195,869 | -3.01(-1.35%) |
Aug 22, 2022 | 221.70 | 223.15 | 218.33 | 222.97 | 282,932 | -6.49(-2.83%) |
Aug 19, 2022 | 230.10 | 232.02 | 224.54 | 229.46 | 296,211 | -4.80(-2.05%) |
Aug 18, 2022 | 232.30 | 236.15 | 231.96 | 234.26 | 222,517 | +1.59(+0.68%) |
Aug 17, 2022 | 234.96 | 234.96 | 227.21 | 232.67 | 341,498 | -6.41(-2.68%) |
Aug 16, 2022 | 239.79 | 242.15 | 236.93 | 239.08 | 327,652 | -1.17(-0.49%) |
Aug 15, 2022 | 243.88 | 245.78 | 236.68 | 240.25 | 359,330 | -6.24(-2.53%) |
Aug 12, 2022 | 256.93 | 256.98 | 245.38 | 246.49 | 377,435 | -6.51(-2.57%) |
Aug 11, 2022 | 252.43 | 263.37 | 251.84 | 253.00 | 493,709 | +3.28(+1.31%) |
Aug 10, 2022 | 243.31 | 250.75 | 242.08 | 249.72 | 326,169 | +14.04(+5.96%) |
Aug 09, 2022 | 238.39 | 241.43 | 233.51 | 235.68 | 370,549 | -6.05(-2.50%) |
Aug 08, 2022 | 242.16 | 247.65 | 241.44 | 241.73 | 306,160 | +0.32(+0.13%) |
Aug 05, 2022 | 235.67 | 245.05 | 233.56 | 241.41 | 205,867 | +1.01(+0.42%) |
Aug 04, 2022 | 237.46 | 241.98 | 236.08 | 240.40 | 221,813 | +3.77(+1.59%) |
Aug 03, 2022 | 234.19 | 238.37 | 232.88 | 236.63 | 289,753 | +3.54(+1.52%) |
Aug 02, 2022 | 237.36 | 238.56 | 231.95 | 233.09 | 363,616 | -6.78(-2.83%) |
Aug 01, 2022 | 237.52 | 242.30 | 234.28 | 239.87 | 313,327 | +2.02(+0.85%) |
Jul 29, 2022 | 232.62 | 240.05 | 230.94 | 237.85 | 447,397 | +3.82(+1.63%) |
Jul 28, 2022 | 217.39 | 234.68 | 211.22 | 234.03 | 700,094 | +22.98(+10.89%) |
Jul 27, 2022 | 211.91 | 215.42 | 194.80 | 211.05 | 971,883 | +4.94(+2.40%) |
Jul 26, 2022 | 208.81 | 211.44 | 202.57 | 206.11 | 494,168 | -5.24(-2.48%) |
Jul 25, 2022 | 208.38 | 211.81 | 203.00 | 211.35 | 527,681 | +1.32(+0.63%) |
Jul 22, 2022 | 213.50 | 217.24 | 206.88 | 210.03 | 529,656 | -4.67(-2.18%) |
Jul 21, 2022 | 213.23 | 221.08 | 212.21 | 214.70 | 488,760 | +2.18(+1.03%) |
Jul 20, 2022 | 209.59 | 214.05 | 207.62 | 212.52 | 379,245 | +3.12(+1.49%) |
Jul 19, 2022 | 202.37 | 210.46 | 196.09 | 209.40 | 274,626 | +10.64(+5.35%) |
Jul 18, 2022 | 199.13 | 204.51 | 197.77 | 198.76 | 335,352 | +3.09(+1.58%) |
Jul 15, 2022 | 198.47 | 200.33 | 192.18 | 195.67 | 364,539 | +0.98(+0.50%) |
Jul 14, 2022 | 191.23 | 195.14 | 184.65 | 194.69 | 447,826 | +1.74(+0.90%) |
Jul 13, 2022 | 202.32 | 202.32 | 190.55 | 192.95 | 511,917 | -14.02(-6.77%) |
Jul 12, 2022 | 203.54 | 212.37 | 203.31 | 206.97 | 596,172 | +2.23(+1.09%) |
Jul 11, 2022 | 201.94 | 206.26 | 201.94 | 204.74 | 320,352 | -0.24(-0.12%) |
Jul 08, 2022 | 199.61 | 206.05 | 196.80 | 204.98 | 449,714 | +2.36(+1.16%) |
Jul 07, 2022 | 197.70 | 204.80 | 196.63 | 202.62 | 362,293 | +7.51(+3.85%) |
Jul 06, 2022 | 192.65 | 197.46 | 187.01 | 195.11 | 474,755 | +3.67(+1.92%) |
Jul 05, 2022 | 181.30 | 191.86 | 179.12 | 191.44 | 304,375 | +4.61(+2.47%) |
Jul 01, 2022 | 185.81 | 190.59 | 182.76 | 186.83 | 227,074 | -1.17(-0.62%) |
Jun 30, 2022 | 181.42 | 192.50 | 179.25 | 188.00 | 470,132 | +4.25(+2.31%) |
Jun 29, 2022 | 180.89 | 183.78 | 175.48 | 183.75 | 309,621 | +2.96(+1.64%) |
Jun 28, 2022 | 194.17 | 197.42 | 180.52 | 180.79 | 450,584 | -10.14(-5.31%) |
Jun 27, 2022 | 193.76 | 198.15 | 190.46 | 190.93 | 434,563 | +0.24(+0.13%) |
Jun 24, 2022 | 185.00 | 197.57 | 185.00 | 190.69 | 662,299 | +9.12(+5.02%) |
Jun 23, 2022 | 170.63 | 181.59 | 168.94 | 181.57 | 465,773 | +10.81(+6.33%) |
Jun 22, 2022 | 168.03 | 174.99 | 168.03 | 170.76 | 248,922 | -3.90(-2.23%) |
Jun 21, 2022 | 176.56 | 179.15 | 173.18 | 174.66 | 427,814 | +2.80(+1.63%) |
Jun 17, 2022 | 179.95 | 179.95 | 170.18 | 171.86 | 684,643 | -3.55(-2.02%) |
Jun 16, 2022 | 179.61 | 180.23 | 174.09 | 175.41 | 429,091 | -10.20(-5.50%) |
Jun 15, 2022 | 184.33 | 188.89 | 180.17 | 185.61 | 499,537 | +3.57(+1.96%) |
Jun 14, 2022 | 185.98 | 186.82 | 177.78 | 182.04 | 598,517 | +0.74(+0.41%) |
Jun 13, 2022 | 183.90 | 186.91 | 177.74 | 181.30 | 485,165 | -9.94(-5.20%) |
Jun 10, 2022 | 196.89 | 201.92 | 186.94 | 191.24 | 501,432 | -11.91(-5.86%) |
Jun 09, 2022 | 204.71 | 210.92 | 202.55 | 203.15 | 448,319 | -4.57(-2.20%) |
Jun 08, 2022 | 217.96 | 219.31 | 205.64 | 207.72 | 785,632 | -12.29(-5.59%) |
Jun 07, 2022 | 215.62 | 220.60 | 210.69 | 220.01 | 578,074 | -1.21(-0.55%) |
Jun 06, 2022 | 211.66 | 221.51 | 210.96 | 221.22 | 480,353 | +10.70(+5.08%) |
Jun 03, 2022 | 203.46 | 213.62 | 201.50 | 210.52 | 449,459 | +3.14(+1.51%) |
Jun 02, 2022 | 196.44 | 207.88 | 196.44 | 207.38 | 356,327 | +11.48(+5.86%) |