Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 240.88 | 240.88 | 237.16 | 237.50 | 809,570 | -1.68(-0.70%) |
Aug 30, 2022 | 242.51 | 242.86 | 238.14 | 239.18 | 527,765 | -1.89(-0.79%) |
Aug 29, 2022 | 239.63 | 243.13 | 238.91 | 241.07 | 474,938 | -1.22(-0.50%) |
Aug 26, 2022 | 248.18 | 249.15 | 242.26 | 242.29 | 822,428 | -5.91(-2.38%) |
Aug 25, 2022 | 243.39 | 248.34 | 242.73 | 248.20 | 716,452 | +5.61(+2.31%) |
Aug 24, 2022 | 241.00 | 243.90 | 240.41 | 242.59 | 724,102 | +2.40(+1.00%) |
Aug 23, 2022 | 240.63 | 242.60 | 239.55 | 240.19 | 378,283 | -2.43(-1.00%) |
Aug 22, 2022 | 243.71 | 244.72 | 242.14 | 242.62 | 456,004 | -4.48(-1.81%) |
Aug 19, 2022 | 249.64 | 249.64 | 246.85 | 247.10 | 627,711 | -2.92(-1.17%) |
Aug 18, 2022 | 250.03 | 252.21 | 248.91 | 250.01 | 498,021 | +0.80(+0.32%) |
Aug 17, 2022 | 247.82 | 250.06 | 246.73 | 249.22 | 468,534 | -1.14(-0.46%) |
Aug 16, 2022 | 248.69 | 251.54 | 248.19 | 250.36 | 407,875 | +1.19(+0.48%) |
Aug 15, 2022 | 248.71 | 250.45 | 247.73 | 249.17 | 482,462 | -0.59(-0.23%) |
Aug 12, 2022 | 247.62 | 249.76 | 246.24 | 249.75 | 919,742 | +3.60(+1.46%) |
Aug 11, 2022 | 247.02 | 248.19 | 246.02 | 246.15 | 832,380 | -0.70(-0.28%) |
Aug 10, 2022 | 246.67 | 248.75 | 244.06 | 246.85 | 778,841 | +3.66(+1.50%) |
Aug 09, 2022 | 241.46 | 244.95 | 240.16 | 243.19 | 904,530 | +1.07(+0.44%) |
Aug 08, 2022 | 243.00 | 243.89 | 237.98 | 242.12 | 1,045,391 | -2.01(-0.82%) |
Aug 05, 2022 | 237.10 | 245.35 | 232.75 | 244.13 | 1,749,124 | +10.27(+4.39%) |
Aug 04, 2022 | 232.59 | 234.73 | 231.16 | 233.87 | 967,935 | +1.21(+0.52%) |
Aug 03, 2022 | 232.07 | 234.20 | 230.96 | 232.66 | 639,307 | +0.97(+0.42%) |
Aug 02, 2022 | 231.79 | 233.18 | 228.51 | 231.69 | 670,298 | +0.81(+0.35%) |
Aug 01, 2022 | 231.05 | 233.19 | 230.38 | 230.88 | 912,803 | -1.91(-0.82%) |
Jul 29, 2022 | 231.60 | 233.79 | 230.59 | 232.79 | 830,912 | +2.22(+0.96%) |
Jul 28, 2022 | 225.87 | 231.52 | 224.96 | 230.58 | 971,899 | +5.92(+2.64%) |
Jul 27, 2022 | 219.44 | 224.90 | 217.96 | 224.66 | 616,849 | +5.83(+2.67%) |
Jul 26, 2022 | 217.11 | 219.00 | 216.65 | 218.82 | 566,479 | +0.74(+0.34%) |
Jul 25, 2022 | 215.80 | 218.37 | 214.16 | 218.08 | 602,456 | +2.29(+1.06%) |
Jul 22, 2022 | 217.09 | 217.50 | 214.90 | 215.79 | 396,670 | -1.03(-0.48%) |
Jul 21, 2022 | 211.67 | 216.86 | 211.67 | 216.82 | 501,264 | +5.06(+2.39%) |
Jul 20, 2022 | 212.81 | 213.85 | 211.44 | 211.76 | 645,316 | -1.22(-0.57%) |
Jul 19, 2022 | 209.34 | 213.32 | 208.72 | 212.98 | 563,467 | +6.24(+3.02%) |
Jul 18, 2022 | 210.00 | 210.00 | 206.05 | 206.74 | 448,954 | -3.05(-1.46%) |
Jul 15, 2022 | 207.52 | 209.87 | 206.24 | 209.80 | 515,141 | +5.12(+2.50%) |
Jul 14, 2022 | 202.27 | 205.37 | 201.60 | 204.67 | 438,841 | -1.23(-0.60%) |
Jul 13, 2022 | 199.84 | 207.48 | 199.58 | 205.90 | 581,308 | +2.79(+1.37%) |
Jul 12, 2022 | 208.30 | 210.20 | 202.30 | 203.11 | 744,394 | -5.15(-2.47%) |
Jul 11, 2022 | 208.10 | 211.42 | 207.74 | 208.26 | 662,540 | -1.17(-0.56%) |
Jul 08, 2022 | 212.20 | 212.68 | 209.37 | 209.44 | 600,942 | -4.65(-2.17%) |
Jul 07, 2022 | 211.67 | 215.27 | 211.33 | 214.08 | 734,027 | +2.43(+1.15%) |
Jul 06, 2022 | 208.19 | 212.20 | 207.43 | 211.65 | 786,694 | +4.58(+2.21%) |
Jul 05, 2022 | 201.53 | 207.07 | 200.26 | 207.07 | 756,831 | +2.10(+1.02%) |
Jul 01, 2022 | 203.54 | 205.36 | 201.56 | 204.98 | 516,986 | +0.47(+0.23%) |
Jun 30, 2022 | 202.27 | 205.93 | 201.87 | 204.51 | 772,375 | -0.13(-0.06%) |
Jun 29, 2022 | 204.78 | 204.95 | 201.76 | 204.63 | 497,184 | -0.50(-0.24%) |
Jun 28, 2022 | 212.13 | 213.26 | 205.08 | 205.13 | 484,393 | -6.71(-3.17%) |
Jun 27, 2022 | 211.90 | 213.14 | 208.66 | 211.84 | 613,702 | -0.21(-0.10%) |
Jun 24, 2022 | 207.74 | 212.23 | 207.74 | 212.05 | 987,930 | +6.10(+2.96%) |
Jun 23, 2022 | 205.41 | 207.64 | 204.98 | 205.95 | 645,840 | +1.24(+0.61%) |
Jun 22, 2022 | 200.60 | 206.80 | 199.13 | 204.71 | 965,720 | +4.52(+2.26%) |
Jun 21, 2022 | 199.51 | 201.73 | 199.01 | 200.19 | 1,155,940 | +2.28(+1.15%) |
Jun 17, 2022 | 192.94 | 199.70 | 192.72 | 197.91 | 2,004,243 | +5.70(+2.96%) |
Jun 16, 2022 | 194.05 | 194.86 | 190.43 | 192.21 | 868,140 | -5.96(-3.01%) |
Jun 15, 2022 | 200.47 | 201.50 | 195.45 | 198.18 | 711,822 | -0.20(-0.10%) |
Jun 14, 2022 | 197.85 | 200.56 | 196.42 | 198.37 | 915,725 | +1.45(+0.74%) |
Jun 13, 2022 | 198.72 | 199.75 | 195.94 | 196.92 | 928,283 | -6.45(-3.17%) |
Jun 10, 2022 | 204.81 | 205.74 | 201.55 | 203.37 | 590,784 | -4.86(-2.33%) |
Jun 09, 2022 | 211.46 | 212.72 | 208.23 | 208.23 | 640,475 | -3.51(-1.66%) |
Jun 08, 2022 | 214.24 | 214.72 | 211.39 | 211.74 | 427,650 | -3.99(-1.85%) |
Jun 07, 2022 | 212.98 | 215.84 | 211.75 | 215.73 | 520,660 | +0.70(+0.33%) |
Jun 06, 2022 | 220.76 | 221.50 | 213.97 | 215.03 | 590,759 | -4.18(-1.91%) |
Jun 03, 2022 | 215.92 | 220.51 | 214.93 | 219.21 | 1,060,518 | +1.40(+0.64%) |
Jun 02, 2022 | 211.01 | 218.07 | 209.85 | 217.81 | 649,035 | +6.31(+2.98%) |