Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 218.07 | 224.78 | 216.59 | 221.51 | 2,683,713 | -1.30(-0.58%) |
Aug 30, 2022 | 225.65 | 226.51 | 219.71 | 222.81 | 2,810,076 | -6.81(-2.97%) |
Aug 29, 2022 | 224.20 | 232.57 | 223.14 | 229.62 | 2,531,732 | +4.48(+1.99%) |
Aug 26, 2022 | 227.44 | 230.14 | 223.62 | 225.15 | 2,584,267 | -2.20(-0.97%) |
Aug 25, 2022 | 226.56 | 228.84 | 224.27 | 227.34 | 2,049,526 | +2.69(+1.20%) |
Aug 24, 2022 | 221.19 | 225.34 | 218.87 | 224.66 | 2,820,568 | +4.42(+2.01%) |
Aug 23, 2022 | 216.79 | 222.44 | 215.11 | 220.24 | 2,782,516 | +7.28(+3.42%) |
Aug 22, 2022 | 209.94 | 213.70 | 205.88 | 212.96 | 2,414,307 | +1.27(+0.60%) |
Aug 19, 2022 | 210.82 | 214.31 | 210.16 | 211.69 | 2,459,976 | +0.17(+0.08%) |
Aug 18, 2022 | 206.62 | 211.88 | 206.49 | 211.53 | 2,607,492 | +8.14(+4.00%) |
Aug 17, 2022 | 200.00 | 206.34 | 199.67 | 203.38 | 1,874,079 | +2.96(+1.47%) |
Aug 16, 2022 | 202.25 | 204.24 | 196.76 | 200.43 | 1,897,354 | -0.72(-0.36%) |
Aug 15, 2022 | 197.39 | 201.70 | 194.48 | 201.14 | 2,340,126 | -2.63(-1.29%) |
Aug 12, 2022 | 198.90 | 203.82 | 197.89 | 203.78 | 1,901,894 | +3.91(+1.96%) |
Aug 11, 2022 | 195.19 | 202.10 | 195.08 | 199.87 | 2,740,065 | +9.34(+4.90%) |
Aug 10, 2022 | 190.52 | 192.67 | 186.90 | 190.52 | 2,508,233 | -0.34(-0.18%) |
Aug 09, 2022 | 193.92 | 196.07 | 190.15 | 190.87 | 2,348,347 | +0.92(+0.48%) |
Aug 08, 2022 | 189.62 | 192.88 | 188.85 | 189.95 | 2,541,157 | -0.01(-0.00%) |
Aug 05, 2022 | 183.82 | 193.03 | 183.26 | 189.96 | 3,930,372 | +3.75(+2.02%) |
Aug 04, 2022 | 192.34 | 193.35 | 185.95 | 186.20 | 4,353,459 | -6.84(-3.54%) |
Aug 03, 2022 | 199.41 | 203.13 | 191.98 | 193.04 | 4,034,928 | -6.32(-3.17%) |
Aug 02, 2022 | 199.86 | 202.07 | 197.94 | 199.37 | 1,697,252 | -0.17(-0.08%) |
Aug 01, 2022 | 204.25 | 204.38 | 197.54 | 199.53 | 2,787,932 | -7.74(-3.74%) |
Jul 29, 2022 | 203.47 | 207.81 | 201.68 | 207.28 | 2,313,334 | +7.24(+3.62%) |
Jul 28, 2022 | 200.16 | 201.99 | 195.41 | 200.03 | 1,664,026 | +1.86(+0.94%) |
Jul 27, 2022 | 193.17 | 198.79 | 191.22 | 198.17 | 2,247,508 | +6.96(+3.64%) |
Jul 26, 2022 | 196.84 | 198.31 | 189.52 | 191.21 | 2,645,745 | -2.62(-1.35%) |
Jul 25, 2022 | 187.11 | 194.38 | 184.79 | 193.82 | 2,427,950 | +10.30(+5.61%) |
Jul 22, 2022 | 185.72 | 188.50 | 182.52 | 183.53 | 2,308,216 | -3.04(-1.63%) |
Jul 21, 2022 | 184.22 | 186.72 | 180.88 | 186.57 | 1,793,232 | -3.09(-1.63%) |
Jul 20, 2022 | 185.21 | 190.51 | 184.00 | 189.66 | 1,998,654 | +2.05(+1.09%) |
Jul 19, 2022 | 182.45 | 188.07 | 182.06 | 187.61 | 2,968,389 | +3.04(+1.64%) |
Jul 18, 2022 | 187.22 | 188.95 | 183.50 | 184.57 | 2,362,293 | +2.23(+1.22%) |
Jul 15, 2022 | 184.29 | 184.71 | 180.13 | 182.34 | 2,055,171 | +2.63(+1.47%) |
Jul 14, 2022 | 178.45 | 181.45 | 175.03 | 179.71 | 2,743,867 | -4.71(-2.56%) |
Jul 13, 2022 | 183.03 | 189.70 | 182.83 | 184.43 | 1,826,158 | +0.43(+0.23%) |
Jul 12, 2022 | 181.86 | 185.08 | 179.44 | 184.00 | 2,092,685 | -2.86(-1.53%) |
Jul 11, 2022 | 187.13 | 190.25 | 184.57 | 186.86 | 1,772,939 | -3.40(-1.79%) |
Jul 08, 2022 | 191.64 | 192.88 | 186.09 | 190.26 | 2,093,683 | +0.73(+0.38%) |
Jul 07, 2022 | 191.16 | 194.69 | 189.18 | 189.53 | 2,714,872 | +5.02(+2.72%) |
Jul 06, 2022 | 185.01 | 188.52 | 178.30 | 184.51 | 4,753,606 | -3.68(-1.96%) |
Jul 05, 2022 | 192.19 | 192.93 | 184.50 | 188.20 | 4,140,798 | -7.70(-3.93%) |
Jul 01, 2022 | 196.83 | 198.14 | 189.88 | 195.89 | 2,815,756 | +0.75(+0.39%) |
Jun 30, 2022 | 194.20 | 198.97 | 191.91 | 195.14 | 2,499,963 | -2.71(-1.37%) |
Jun 29, 2022 | 209.07 | 210.66 | 197.36 | 197.85 | 2,205,818 | -8.00(-3.89%) |
Jun 28, 2022 | 207.10 | 208.67 | 202.22 | 205.86 | 3,180,625 | +4.51(+2.24%) |
Jun 27, 2022 | 199.19 | 203.63 | 197.86 | 201.34 | 2,670,607 | +5.85(+2.99%) |
Jun 24, 2022 | 199.02 | 199.76 | 194.76 | 195.49 | 8,123,915 | -0.17(-0.08%) |
Jun 23, 2022 | 202.73 | 203.38 | 193.47 | 195.66 | 4,814,375 | -4.50(-2.25%) |
Jun 22, 2022 | 194.81 | 204.05 | 194.72 | 200.16 | 5,371,815 | -7.65(-3.68%) |
Jun 21, 2022 | 203.51 | 208.19 | 200.95 | 207.80 | 4,607,544 | +13.80(+7.12%) |
Jun 17, 2022 | 209.61 | 210.54 | 192.66 | 194.00 | 10,912,907 | -17.26(-8.17%) |
Jun 16, 2022 | 220.53 | 222.18 | 208.17 | 211.25 | 6,257,218 | -14.62(-6.47%) |
Jun 15, 2022 | 230.25 | 231.13 | 221.53 | 225.87 | 4,033,766 | -5.55(-2.40%) |
Jun 14, 2022 | 233.16 | 238.72 | 227.82 | 231.42 | 3,454,580 | +2.78(+1.22%) |
Jun 13, 2022 | 230.06 | 233.49 | 221.58 | 228.64 | 4,024,424 | -8.31(-3.51%) |
Jun 10, 2022 | 240.44 | 243.54 | 233.39 | 236.95 | 3,283,788 | -5.17(-2.14%) |
Jun 09, 2022 | 246.46 | 247.56 | 242.00 | 242.12 | 2,019,671 | -6.22(-2.50%) |
Jun 08, 2022 | 250.61 | 251.55 | 246.95 | 248.34 | 2,089,252 | -1.22(-0.49%) |
Jun 07, 2022 | 242.75 | 249.64 | 242.59 | 249.55 | 2,884,149 | +5.72(+2.35%) |
Jun 06, 2022 | 247.70 | 247.72 | 243.14 | 243.83 | 2,421,546 | -0.64(-0.26%) |
Jun 03, 2022 | 240.82 | 245.26 | 239.85 | 244.47 | 2,383,784 | +3.66(+1.52%) |
Jun 02, 2022 | 239.35 | 243.89 | 237.74 | 240.81 | 2,532,439 | -2.21(-0.91%) |