Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 192.81 | 193.28 | 187.98 | 189.86 | 883,468 | -2.31(-1.20%) |
Aug 30, 2022 | 194.31 | 194.33 | 191.96 | 192.16 | 598,140 | -1.40(-0.72%) |
Aug 29, 2022 | 192.11 | 195.19 | 191.18 | 193.56 | 482,793 | +0.43(+0.22%) |
Aug 26, 2022 | 198.51 | 199.42 | 192.78 | 193.13 | 553,422 | -6.66(-3.33%) |
Aug 25, 2022 | 197.37 | 199.83 | 194.82 | 199.79 | 968,290 | +3.59(+1.83%) |
Aug 24, 2022 | 201.50 | 201.50 | 195.00 | 196.20 | 1,187,356 | -5.10(-2.53%) |
Aug 23, 2022 | 204.66 | 204.76 | 200.89 | 201.30 | 845,601 | -3.91(-1.91%) |
Aug 22, 2022 | 209.01 | 210.78 | 205.10 | 205.21 | 490,787 | -4.91(-2.33%) |
Aug 19, 2022 | 211.65 | 212.49 | 209.12 | 210.12 | 526,351 | -0.94(-0.44%) |
Aug 18, 2022 | 213.40 | 213.84 | 209.75 | 211.05 | 561,604 | -2.43(-1.14%) |
Aug 17, 2022 | 216.45 | 217.06 | 211.79 | 213.48 | 507,310 | -4.32(-1.99%) |
Aug 16, 2022 | 217.39 | 219.10 | 216.79 | 217.80 | 319,376 | -0.84(-0.38%) |
Aug 15, 2022 | 217.86 | 220.79 | 217.14 | 218.64 | 362,109 | +0.61(+0.28%) |
Aug 12, 2022 | 217.61 | 218.47 | 215.95 | 218.03 | 516,958 | +0.57(+0.26%) |
Aug 11, 2022 | 218.43 | 220.77 | 216.24 | 217.46 | 509,404 | -0.31(-0.14%) |
Aug 10, 2022 | 214.35 | 217.91 | 214.31 | 217.77 | 498,050 | +5.26(+2.48%) |
Aug 09, 2022 | 214.31 | 216.60 | 212.20 | 212.51 | 561,375 | -2.49(-1.16%) |
Aug 08, 2022 | 215.04 | 216.74 | 214.53 | 215.00 | 466,449 | +0.96(+0.45%) |
Aug 05, 2022 | 210.76 | 214.63 | 210.21 | 214.04 | 700,230 | +1.92(+0.90%) |
Aug 04, 2022 | 213.22 | 215.56 | 211.74 | 212.12 | 479,551 | -0.33(-0.15%) |
Aug 03, 2022 | 213.59 | 215.84 | 212.34 | 212.45 | 765,645 | +0.24(+0.11%) |
Aug 02, 2022 | 216.21 | 216.47 | 211.89 | 212.21 | 770,764 | -4.58(-2.11%) |
Aug 01, 2022 | 219.25 | 220.64 | 215.79 | 216.79 | 905,196 | -3.57(-1.62%) |
Jul 29, 2022 | 212.84 | 221.14 | 211.68 | 220.36 | 1,273,371 | +8.25(+3.89%) |
Jul 28, 2022 | 208.77 | 213.67 | 202.83 | 212.11 | 1,155,370 | +2.45(+1.17%) |
Jul 27, 2022 | 206.96 | 210.83 | 205.46 | 209.67 | 866,869 | +2.14(+1.03%) |
Jul 26, 2022 | 207.47 | 207.78 | 205.33 | 207.52 | 633,265 | +0.03(+0.01%) |
Jul 25, 2022 | 207.24 | 208.41 | 206.36 | 207.50 | 483,660 | +0.46(+0.22%) |
Jul 22, 2022 | 210.18 | 211.42 | 205.78 | 207.04 | 616,964 | -2.31(-1.10%) |
Jul 21, 2022 | 207.04 | 209.47 | 205.90 | 209.35 | 860,177 | +3.20(+1.55%) |
Jul 20, 2022 | 206.84 | 208.20 | 205.64 | 206.15 | 666,064 | -0.55(-0.27%) |
Jul 19, 2022 | 204.71 | 206.96 | 203.19 | 206.70 | 600,898 | +4.25(+2.10%) |
Jul 18, 2022 | 205.84 | 206.57 | 201.73 | 202.45 | 787,795 | -3.05(-1.48%) |
Jul 15, 2022 | 205.36 | 206.09 | 201.94 | 205.50 | 689,028 | +3.48(+1.72%) |
Jul 14, 2022 | 199.47 | 202.41 | 197.84 | 202.02 | 698,651 | +0.07(+0.03%) |
Jul 13, 2022 | 199.44 | 202.59 | 198.69 | 201.95 | 651,991 | +0.32(+0.16%) |
Jul 12, 2022 | 203.83 | 205.64 | 200.79 | 201.63 | 524,846 | -2.29(-1.12%) |
Jul 11, 2022 | 204.12 | 205.53 | 203.35 | 203.92 | 463,351 | -1.10(-0.54%) |
Jul 08, 2022 | 204.63 | 207.33 | 203.82 | 205.02 | 436,338 | -0.38(-0.18%) |
Jul 07, 2022 | 204.11 | 206.54 | 203.69 | 205.40 | 764,191 | +0.43(+0.21%) |
Jul 06, 2022 | 201.30 | 205.81 | 201.30 | 204.97 | 784,992 | +3.27(+1.62%) |
Jul 05, 2022 | 199.75 | 202.04 | 197.85 | 201.70 | 650,096 | -0.80(-0.39%) |
Jul 01, 2022 | 197.78 | 202.94 | 197.54 | 202.50 | 519,682 | +5.53(+2.81%) |
Jun 30, 2022 | 199.61 | 199.91 | 196.20 | 196.97 | 1,031,712 | -4.74(-2.35%) |
Jun 29, 2022 | 198.53 | 202.63 | 197.86 | 201.71 | 885,584 | +3.40(+1.71%) |
Jun 28, 2022 | 204.77 | 204.89 | 198.12 | 198.31 | 723,829 | -4.50(-2.22%) |
Jun 27, 2022 | 202.84 | 204.01 | 200.79 | 202.81 | 729,435 | -1.05(-0.52%) |
Jun 24, 2022 | 202.83 | 203.87 | 200.61 | 203.86 | 931,172 | +2.47(+1.23%) |
Jun 23, 2022 | 197.04 | 202.84 | 196.47 | 201.39 | 1,024,349 | +5.35(+2.73%) |
Jun 22, 2022 | 192.57 | 197.19 | 192.17 | 196.04 | 1,156,089 | +3.13(+1.62%) |
Jun 21, 2022 | 192.52 | 194.41 | 191.43 | 192.92 | 1,497,763 | +2.79(+1.47%) |
Jun 17, 2022 | 184.50 | 191.39 | 184.14 | 190.13 | 2,602,286 | +6.79(+3.70%) |
Jun 16, 2022 | 179.81 | 183.96 | 178.71 | 183.34 | 1,206,696 | -0.69(-0.37%) |
Jun 15, 2022 | 180.85 | 185.61 | 180.49 | 184.03 | 1,053,485 | +4.29(+2.38%) |
Jun 14, 2022 | 181.49 | 181.84 | 178.51 | 179.74 | 1,096,099 | -2.19(-1.21%) |
Jun 13, 2022 | 184.24 | 186.16 | 181.06 | 181.93 | 1,066,809 | -6.81(-3.61%) |
Jun 10, 2022 | 190.69 | 191.85 | 187.04 | 188.74 | 1,082,885 | -4.39(-2.27%) |
Jun 09, 2022 | 198.54 | 200.87 | 192.68 | 193.13 | 2,046,323 | -6.36(-3.19%) |
Jun 08, 2022 | 205.07 | 205.41 | 198.98 | 199.49 | 1,194,575 | -6.83(-3.31%) |
Jun 07, 2022 | 201.41 | 206.63 | 201.41 | 206.32 | 904,679 | +2.95(+1.45%) |
Jun 06, 2022 | 205.39 | 206.79 | 203.06 | 203.37 | 825,591 | -1.40(-0.69%) |
Jun 03, 2022 | 207.23 | 207.66 | 202.66 | 204.78 | 802,048 | -4.32(-2.07%) |
Jun 02, 2022 | 207.42 | 209.40 | 204.86 | 209.10 | 654,236 | +2.53(+1.22%) |