Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 221.11 | 223.22 | 217.65 | 218.14 | 1,477,485 | -2.92(-1.32%) |
Aug 30, 2022 | 224.27 | 224.50 | 220.28 | 221.06 | 666,761 | -1.95(-0.87%) |
Aug 29, 2022 | 221.80 | 225.14 | 220.65 | 223.01 | 716,045 | -0.75(-0.33%) |
Aug 26, 2022 | 228.86 | 229.99 | 223.61 | 223.75 | 738,186 | -4.19(-1.84%) |
Aug 25, 2022 | 223.50 | 228.06 | 223.17 | 227.94 | 873,568 | +5.12(+2.30%) |
Aug 24, 2022 | 222.50 | 224.34 | 221.69 | 222.82 | 938,188 | +0.90(+0.41%) |
Aug 23, 2022 | 222.02 | 224.52 | 220.53 | 221.92 | 1,585,552 | +0.90(+0.41%) |
Aug 22, 2022 | 226.90 | 227.92 | 220.33 | 221.02 | 1,160,026 | -6.91(-3.03%) |
Aug 19, 2022 | 227.47 | 229.01 | 226.99 | 227.93 | 635,898 | +0.05(+0.02%) |
Aug 18, 2022 | 230.98 | 232.23 | 227.62 | 227.88 | 570,434 | -1.43(-0.63%) |
Aug 17, 2022 | 227.11 | 231.69 | 226.56 | 229.32 | 643,138 | +0.53(+0.23%) |
Aug 16, 2022 | 229.32 | 230.32 | 227.58 | 228.79 | 471,382 | -0.67(-0.29%) |
Aug 15, 2022 | 225.58 | 230.97 | 225.10 | 229.46 | 694,467 | +3.15(+1.39%) |
Aug 12, 2022 | 221.66 | 226.32 | 220.53 | 226.31 | 1,071,399 | +5.21(+2.36%) |
Aug 11, 2022 | 224.41 | 225.57 | 220.21 | 221.10 | 1,100,259 | -3.24(-1.44%) |
Aug 10, 2022 | 224.44 | 224.81 | 222.36 | 224.34 | 758,979 | +1.13(+0.51%) |
Aug 09, 2022 | 222.55 | 224.15 | 220.87 | 223.22 | 1,255,536 | +1.67(+0.76%) |
Aug 08, 2022 | 224.96 | 225.99 | 218.74 | 221.54 | 1,094,437 | -2.71(-1.21%) |
Aug 05, 2022 | 226.09 | 227.43 | 222.66 | 224.25 | 1,417,421 | -3.13(-1.37%) |
Aug 04, 2022 | 231.31 | 232.29 | 227.21 | 227.38 | 987,719 | -3.35(-1.45%) |
Aug 03, 2022 | 232.58 | 232.87 | 224.65 | 230.73 | 1,030,207 | -2.50(-1.07%) |
Aug 02, 2022 | 231.98 | 237.59 | 229.40 | 233.23 | 1,097,616 | +2.84(+1.23%) |
Aug 01, 2022 | 229.92 | 233.18 | 227.90 | 230.39 | 1,191,301 | +0.99(+0.43%) |
Jul 29, 2022 | 219.08 | 230.49 | 218.04 | 229.40 | 1,840,385 | +7.82(+3.53%) |
Jul 28, 2022 | 215.14 | 221.86 | 213.25 | 221.58 | 1,311,708 | +7.54(+3.52%) |
Jul 27, 2022 | 213.83 | 215.46 | 211.14 | 214.04 | 1,097,952 | +0.14(+0.07%) |
Jul 26, 2022 | 216.33 | 217.58 | 213.32 | 213.90 | 751,638 | -2.44(-1.13%) |
Jul 25, 2022 | 215.30 | 218.20 | 214.98 | 216.33 | 578,404 | +1.12(+0.52%) |
Jul 22, 2022 | 215.55 | 218.93 | 214.42 | 215.22 | 753,850 | +0.99(+0.46%) |
Jul 21, 2022 | 213.79 | 215.27 | 211.50 | 214.22 | 1,116,758 | -0.27(-0.12%) |
Jul 20, 2022 | 216.20 | 217.06 | 213.86 | 214.49 | 1,514,847 | -1.21(-0.56%) |
Jul 19, 2022 | 209.46 | 216.66 | 208.95 | 215.70 | 1,893,829 | +5.28(+2.51%) |
Jul 18, 2022 | 215.03 | 215.88 | 210.25 | 210.43 | 1,353,147 | -3.56(-1.66%) |
Jul 15, 2022 | 215.31 | 215.90 | 211.92 | 213.98 | 1,157,142 | +1.84(+0.87%) |
Jul 14, 2022 | 213.59 | 214.45 | 209.46 | 212.14 | 1,170,118 | -4.88(-2.25%) |
Jul 13, 2022 | 219.12 | 222.95 | 216.97 | 217.02 | 970,328 | -4.94(-2.23%) |
Jul 12, 2022 | 226.04 | 226.56 | 221.34 | 221.97 | 1,055,349 | -6.09(-2.67%) |
Jul 11, 2022 | 226.44 | 228.90 | 225.00 | 228.05 | 584,174 | +0.37(+0.16%) |
Jul 08, 2022 | 228.58 | 229.92 | 227.13 | 227.68 | 493,423 | -0.38(-0.17%) |
Jul 07, 2022 | 228.88 | 233.53 | 226.90 | 228.06 | 650,774 | -0.99(-0.43%) |
Jul 06, 2022 | 221.88 | 229.43 | 221.88 | 229.05 | 1,100,990 | +8.26(+3.74%) |
Jul 05, 2022 | 229.29 | 230.29 | 217.26 | 220.79 | 953,324 | -11.74(-5.05%) |
Jul 01, 2022 | 231.48 | 233.87 | 228.04 | 232.53 | 591,726 | +1.47(+0.64%) |
Jun 30, 2022 | 226.35 | 231.25 | 225.09 | 231.06 | 1,101,961 | +3.72(+1.64%) |
Jun 29, 2022 | 227.04 | 227.52 | 224.40 | 227.34 | 584,169 | +1.90(+0.84%) |
Jun 28, 2022 | 226.75 | 230.08 | 224.91 | 225.44 | 816,761 | -0.95(-0.42%) |
Jun 27, 2022 | 223.69 | 227.99 | 222.76 | 226.38 | 635,986 | +3.12(+1.40%) |
Jun 24, 2022 | 220.02 | 223.66 | 218.43 | 223.26 | 865,392 | +4.93(+2.26%) |
Jun 23, 2022 | 219.83 | 221.69 | 216.17 | 218.33 | 485,494 | -1.19(-0.54%) |
Jun 22, 2022 | 216.35 | 222.08 | 216.08 | 219.53 | 882,111 | +0.04(+0.02%) |
Jun 21, 2022 | 214.27 | 220.14 | 213.52 | 219.49 | 846,764 | +7.68(+3.62%) |
Jun 17, 2022 | 212.48 | 213.92 | 208.19 | 211.81 | 2,014,523 | -0.49(-0.23%) |
Jun 16, 2022 | 215.07 | 216.31 | 211.55 | 212.30 | 902,778 | -4.42(-2.04%) |
Jun 15, 2022 | 217.84 | 218.93 | 212.70 | 216.72 | 897,972 | -0.21(-0.10%) |
Jun 14, 2022 | 222.24 | 222.85 | 215.24 | 216.93 | 984,590 | -6.05(-2.71%) |
Jun 13, 2022 | 226.64 | 226.73 | 221.78 | 222.98 | 1,060,857 | -6.86(-2.99%) |
Jun 10, 2022 | 229.10 | 231.07 | 226.75 | 229.84 | 939,216 | -0.15(-0.07%) |
Jun 09, 2022 | 233.25 | 234.80 | 229.89 | 230.00 | 801,885 | -3.70(-1.58%) |
Jun 08, 2022 | 234.65 | 235.95 | 233.22 | 233.69 | 978,585 | -1.84(-0.78%) |
Jun 07, 2022 | 229.26 | 236.45 | 228.38 | 235.54 | 659,065 | +5.06(+2.19%) |
Jun 06, 2022 | 232.90 | 234.14 | 230.15 | 230.48 | 601,984 | -1.95(-0.84%) |
Jun 03, 2022 | 229.21 | 233.22 | 228.27 | 232.43 | 614,102 | +2.34(+1.02%) |
Jun 02, 2022 | 230.04 | 231.09 | 225.77 | 230.09 | 1,093,747 | +0.31(+0.13%) |