Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 224.92 | 225.51 | 222.44 | 223.42 | 332,809 | -0.80(-0.36%) |
Aug 30, 2022 | 228.04 | 228.56 | 223.90 | 224.22 | 275,060 | -3.65(-1.60%) |
Aug 29, 2022 | 227.65 | 229.31 | 226.37 | 227.87 | 204,446 | -1.12(-0.49%) |
Aug 26, 2022 | 239.00 | 239.00 | 228.20 | 228.99 | 195,078 | -9.28(-3.90%) |
Aug 25, 2022 | 236.18 | 238.37 | 234.32 | 238.28 | 137,616 | +2.43(+1.03%) |
Aug 24, 2022 | 235.23 | 237.08 | 233.96 | 235.85 | 342,770 | +0.62(+0.26%) |
Aug 23, 2022 | 232.11 | 236.60 | 229.09 | 235.23 | 500,207 | +5.79(+2.52%) |
Aug 22, 2022 | 235.99 | 236.69 | 228.18 | 229.43 | 419,605 | -10.20(-4.26%) |
Aug 19, 2022 | 240.45 | 241.12 | 238.73 | 239.63 | 194,740 | -2.05(-0.85%) |
Aug 18, 2022 | 240.40 | 241.73 | 239.76 | 241.68 | 149,570 | +1.55(+0.65%) |
Aug 17, 2022 | 238.63 | 241.35 | 238.11 | 240.13 | 136,475 | -0.95(-0.39%) |
Aug 16, 2022 | 239.19 | 242.36 | 239.19 | 241.08 | 139,532 | +0.65(+0.27%) |
Aug 15, 2022 | 237.88 | 241.07 | 235.69 | 240.44 | 230,650 | +2.02(+0.85%) |
Aug 12, 2022 | 235.25 | 238.54 | 233.99 | 238.42 | 173,381 | +4.47(+1.91%) |
Aug 11, 2022 | 234.01 | 236.30 | 233.42 | 233.94 | 246,806 | +0.62(+0.26%) |
Aug 10, 2022 | 230.29 | 233.50 | 227.43 | 233.32 | 214,440 | +7.49(+3.32%) |
Aug 09, 2022 | 227.61 | 227.61 | 224.59 | 225.83 | 122,575 | -2.08(-0.91%) |
Aug 08, 2022 | 229.78 | 229.78 | 227.21 | 227.91 | 172,987 | +0.78(+0.35%) |
Aug 05, 2022 | 224.62 | 227.22 | 223.88 | 227.13 | 124,580 | +0.62(+0.27%) |
Aug 04, 2022 | 225.47 | 227.53 | 224.59 | 226.51 | 152,214 | +0.71(+0.31%) |
Aug 03, 2022 | 224.23 | 226.63 | 221.91 | 225.80 | 192,569 | +2.56(+1.15%) |
Aug 02, 2022 | 224.77 | 225.77 | 221.83 | 223.24 | 159,862 | -2.85(-1.26%) |
Aug 01, 2022 | 224.94 | 226.63 | 223.61 | 226.10 | 144,434 | -0.48(-0.21%) |
Jul 29, 2022 | 222.50 | 227.55 | 220.86 | 226.58 | 206,916 | +4.98(+2.25%) |
Jul 28, 2022 | 218.15 | 221.93 | 217.33 | 221.59 | 174,233 | +4.05(+1.86%) |
Jul 27, 2022 | 213.85 | 218.25 | 213.50 | 217.54 | 175,451 | +4.38(+2.05%) |
Jul 26, 2022 | 212.49 | 213.77 | 210.88 | 213.17 | 213,093 | -0.38(-0.18%) |
Jul 25, 2022 | 215.35 | 215.63 | 212.01 | 213.55 | 207,270 | -1.92(-0.89%) |
Jul 22, 2022 | 215.99 | 217.59 | 214.72 | 215.47 | 181,263 | -0.46(-0.21%) |
Jul 21, 2022 | 214.53 | 216.11 | 212.47 | 215.93 | 226,946 | +3.46(+1.63%) |
Jul 20, 2022 | 210.83 | 212.73 | 209.55 | 212.47 | 163,637 | +1.90(+0.90%) |
Jul 19, 2022 | 205.40 | 210.78 | 204.56 | 210.57 | 195,373 | +7.51(+3.70%) |
Jul 18, 2022 | 203.90 | 205.99 | 202.44 | 203.06 | 266,101 | -0.65(-0.32%) |
Jul 15, 2022 | 201.62 | 204.48 | 200.66 | 203.70 | 174,833 | +4.90(+2.47%) |
Jul 14, 2022 | 198.21 | 199.19 | 195.51 | 198.80 | 196,798 | -1.86(-0.93%) |
Jul 13, 2022 | 199.09 | 201.98 | 197.89 | 200.66 | 211,376 | -0.67(-0.33%) |
Jul 12, 2022 | 203.70 | 204.98 | 200.13 | 201.33 | 177,542 | -1.71(-0.84%) |
Jul 11, 2022 | 202.56 | 204.21 | 201.37 | 203.03 | 172,967 | -0.43(-0.21%) |
Jul 08, 2022 | 206.42 | 206.42 | 201.06 | 203.47 | 187,363 | -3.05(-1.48%) |
Jul 07, 2022 | 201.47 | 206.62 | 201.47 | 206.52 | 248,215 | +6.26(+3.13%) |
Jul 06, 2022 | 197.84 | 201.78 | 195.89 | 200.26 | 203,212 | +3.25(+1.65%) |
Jul 05, 2022 | 195.87 | 201.06 | 191.55 | 197.01 | 266,638 | -1.75(-0.88%) |
Jul 01, 2022 | 197.69 | 205.89 | 196.21 | 198.77 | 300,544 | +0.20(+0.10%) |
Jun 30, 2022 | 195.84 | 199.84 | 194.69 | 198.57 | 293,303 | +0.50(+0.25%) |
Jun 29, 2022 | 199.78 | 199.78 | 196.27 | 198.07 | 231,836 | -0.90(-0.45%) |
Jun 28, 2022 | 201.62 | 205.19 | 198.14 | 198.97 | 285,738 | -1.47(-0.73%) |
Jun 27, 2022 | 201.08 | 202.07 | 199.38 | 200.45 | 209,396 | -0.58(-0.29%) |
Jun 24, 2022 | 197.36 | 201.05 | 197.05 | 201.03 | 388,050 | +5.63(+2.88%) |
Jun 23, 2022 | 195.07 | 195.56 | 193.50 | 195.39 | 183,435 | +1.66(+0.86%) |
Jun 22, 2022 | 192.16 | 194.46 | 191.51 | 193.74 | 246,917 | -0.47(-0.24%) |
Jun 21, 2022 | 193.50 | 195.41 | 191.17 | 194.21 | 247,528 | +2.58(+1.35%) |
Jun 17, 2022 | 191.97 | 195.54 | 191.43 | 191.63 | 654,349 | -1.08(-0.56%) |
Jun 16, 2022 | 196.03 | 196.57 | 191.36 | 192.71 | 355,099 | -5.13(-2.59%) |
Jun 15, 2022 | 198.94 | 200.64 | 196.11 | 197.84 | 213,861 | +0.85(+0.43%) |
Jun 14, 2022 | 198.59 | 199.77 | 195.75 | 196.98 | 161,235 | -1.47(-0.74%) |
Jun 13, 2022 | 198.52 | 200.65 | 196.38 | 198.46 | 197,747 | -5.22(-2.56%) |
Jun 10, 2022 | 206.77 | 207.76 | 203.39 | 203.67 | 156,767 | -6.58(-3.13%) |
Jun 09, 2022 | 213.87 | 215.29 | 209.94 | 210.25 | 172,590 | -4.72(-2.19%) |
Jun 08, 2022 | 216.01 | 217.96 | 214.74 | 214.97 | 141,801 | -2.84(-1.31%) |
Jun 07, 2022 | 215.60 | 218.03 | 213.87 | 217.82 | 121,466 | +0.78(+0.36%) |
Jun 06, 2022 | 218.40 | 218.88 | 216.27 | 217.03 | 120,060 | +0.86(+0.40%) |
Jun 03, 2022 | 216.46 | 217.70 | 213.99 | 216.17 | 178,029 | -1.78(-0.81%) |
Jun 02, 2022 | 212.52 | 218.15 | 209.86 | 217.94 | 168,707 | +6.71(+3.18%) |