Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 241.51 | 241.51 | 237.77 | 238.12 | 807,464 | -1.68(-0.70%) |
Aug 30, 2022 | 243.14 | 243.49 | 238.76 | 239.80 | 526,392 | -1.90(-0.79%) |
Aug 29, 2022 | 240.26 | 243.76 | 239.53 | 241.70 | 473,703 | -1.22(-0.50%) |
Aug 26, 2022 | 248.83 | 249.80 | 242.89 | 242.92 | 820,289 | -5.93(-2.38%) |
Aug 25, 2022 | 244.03 | 248.99 | 243.36 | 248.85 | 714,588 | +5.62(+2.31%) |
Aug 24, 2022 | 241.63 | 244.53 | 241.04 | 243.22 | 722,219 | +2.41(+1.00%) |
Aug 23, 2022 | 241.26 | 243.23 | 240.18 | 240.82 | 377,299 | -2.44(-1.00%) |
Aug 22, 2022 | 244.35 | 245.36 | 242.77 | 243.25 | 454,818 | -4.49(-1.81%) |
Aug 19, 2022 | 250.29 | 250.29 | 247.49 | 247.74 | 626,078 | -2.93(-1.17%) |
Aug 18, 2022 | 250.68 | 252.87 | 249.56 | 250.67 | 496,726 | +0.80(+0.32%) |
Aug 17, 2022 | 248.47 | 250.71 | 247.37 | 249.87 | 467,315 | -1.14(-0.46%) |
Aug 16, 2022 | 249.34 | 252.19 | 248.84 | 251.01 | 406,814 | +1.19(+0.48%) |
Aug 15, 2022 | 249.36 | 251.11 | 248.38 | 249.82 | 481,207 | -0.59(-0.23%) |
Aug 12, 2022 | 248.27 | 250.41 | 246.88 | 250.40 | 917,349 | +3.61(+1.46%) |
Aug 11, 2022 | 247.66 | 248.83 | 246.67 | 246.79 | 830,214 | -0.70(-0.28%) |
Aug 10, 2022 | 247.31 | 249.40 | 244.70 | 247.50 | 776,815 | +3.67(+1.50%) |
Aug 09, 2022 | 242.09 | 245.59 | 240.79 | 243.83 | 902,176 | +1.08(+0.44%) |
Aug 08, 2022 | 243.63 | 244.52 | 238.60 | 242.75 | 1,042,671 | -2.02(-0.82%) |
Aug 05, 2022 | 237.72 | 245.99 | 233.35 | 244.77 | 1,744,573 | +10.29(+4.39%) |
Aug 04, 2022 | 233.20 | 235.34 | 231.76 | 234.48 | 965,417 | +1.21(+0.52%) |
Aug 03, 2022 | 232.68 | 234.81 | 231.56 | 233.26 | 637,644 | +0.97(+0.42%) |
Aug 02, 2022 | 232.39 | 233.79 | 229.11 | 232.30 | 668,555 | +0.81(+0.35%) |
Aug 01, 2022 | 231.65 | 233.80 | 230.99 | 231.48 | 910,428 | -1.92(-0.82%) |
Jul 29, 2022 | 232.21 | 234.40 | 231.19 | 233.40 | 828,751 | +2.22(+0.96%) |
Jul 28, 2022 | 226.46 | 232.12 | 225.55 | 231.18 | 969,371 | +5.94(+2.64%) |
Jul 27, 2022 | 220.01 | 225.49 | 218.53 | 225.24 | 615,244 | +5.85(+2.67%) |
Jul 26, 2022 | 217.68 | 219.57 | 217.22 | 219.39 | 565,006 | +0.74(+0.34%) |
Jul 25, 2022 | 216.36 | 218.94 | 214.72 | 218.65 | 600,889 | +2.30(+1.06%) |
Jul 22, 2022 | 217.66 | 218.06 | 215.46 | 216.35 | 395,638 | -1.04(-0.48%) |
Jul 21, 2022 | 212.22 | 217.43 | 212.22 | 217.39 | 499,960 | +5.08(+2.39%) |
Jul 20, 2022 | 213.37 | 214.41 | 212.00 | 212.31 | 643,638 | -1.22(-0.57%) |
Jul 19, 2022 | 209.88 | 213.88 | 209.27 | 213.53 | 562,001 | +6.25(+3.02%) |
Jul 18, 2022 | 210.55 | 210.55 | 206.59 | 207.28 | 447,786 | -3.06(-1.46%) |
Jul 15, 2022 | 208.06 | 210.41 | 206.77 | 210.34 | 513,801 | +5.14(+2.50%) |
Jul 14, 2022 | 202.80 | 205.91 | 202.13 | 205.21 | 437,700 | -1.23(-0.60%) |
Jul 13, 2022 | 200.37 | 208.03 | 200.10 | 206.44 | 579,796 | +2.80(+1.37%) |
Jul 12, 2022 | 208.85 | 210.75 | 202.83 | 203.64 | 742,458 | -5.16(-2.47%) |
Jul 11, 2022 | 208.64 | 211.97 | 208.28 | 208.81 | 660,816 | -1.17(-0.56%) |
Jul 08, 2022 | 212.75 | 213.23 | 209.91 | 209.98 | 599,379 | -4.66(-2.17%) |
Jul 07, 2022 | 212.22 | 215.83 | 211.88 | 214.64 | 732,118 | +2.44(+1.15%) |
Jul 06, 2022 | 208.73 | 212.75 | 207.97 | 212.20 | 784,647 | +4.59(+2.21%) |
Jul 05, 2022 | 202.06 | 207.61 | 200.79 | 207.61 | 754,863 | +2.10(+1.02%) |
Jul 01, 2022 | 204.07 | 205.89 | 202.09 | 205.51 | 515,641 | +0.47(+0.23%) |
Jun 30, 2022 | 202.80 | 206.47 | 202.40 | 205.04 | 770,366 | -0.13(-0.06%) |
Jun 29, 2022 | 205.31 | 205.48 | 202.28 | 205.17 | 495,890 | -0.50(-0.24%) |
Jun 28, 2022 | 212.68 | 213.82 | 205.62 | 205.67 | 483,133 | -6.73(-3.17%) |
Jun 27, 2022 | 212.46 | 213.70 | 209.20 | 212.40 | 612,106 | -0.21(-0.10%) |
Jun 24, 2022 | 208.28 | 212.78 | 208.28 | 212.60 | 985,360 | +6.11(+2.96%) |
Jun 23, 2022 | 205.94 | 208.18 | 205.51 | 206.49 | 644,160 | +1.24(+0.61%) |
Jun 22, 2022 | 201.12 | 207.34 | 199.65 | 205.25 | 963,208 | +4.53(+2.26%) |
Jun 21, 2022 | 200.03 | 202.25 | 199.53 | 200.72 | 1,152,933 | +2.29(+1.15%) |
Jun 17, 2022 | 193.44 | 200.22 | 193.22 | 198.43 | 1,999,029 | +5.71(+2.96%) |
Jun 16, 2022 | 194.56 | 195.37 | 190.93 | 192.72 | 865,881 | -5.98(-3.01%) |
Jun 15, 2022 | 200.99 | 202.03 | 195.96 | 198.69 | 709,970 | -0.19(-0.10%) |
Jun 14, 2022 | 198.37 | 201.08 | 196.93 | 198.89 | 913,342 | +1.46(+0.74%) |
Jun 13, 2022 | 199.23 | 200.27 | 196.45 | 197.43 | 925,868 | -6.47(-3.17%) |
Jun 10, 2022 | 205.34 | 206.28 | 202.08 | 203.90 | 589,247 | -4.87(-2.33%) |
Jun 09, 2022 | 212.01 | 213.28 | 208.77 | 208.77 | 638,809 | -3.52(-1.66%) |
Jun 08, 2022 | 214.79 | 215.28 | 211.94 | 212.29 | 426,538 | -4.00(-1.85%) |
Jun 07, 2022 | 213.54 | 216.40 | 212.30 | 216.30 | 519,305 | +0.70(+0.33%) |
Jun 06, 2022 | 221.33 | 222.07 | 214.53 | 215.59 | 589,223 | -4.19(-1.91%) |
Jun 03, 2022 | 216.48 | 221.09 | 215.49 | 219.78 | 1,057,759 | +1.40(+0.64%) |
Jun 02, 2022 | 211.56 | 218.63 | 210.40 | 218.38 | 647,346 | +6.32(+2.98%) |