Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 222.34 | 224.45 | 218.86 | 219.35 | 1,469,343 | -2.93(-1.32%) |
Aug 30, 2022 | 225.51 | 225.74 | 221.50 | 222.28 | 663,087 | -1.96(-0.87%) |
Aug 29, 2022 | 223.03 | 226.39 | 221.87 | 224.24 | 712,099 | -0.75(-0.33%) |
Aug 26, 2022 | 230.13 | 231.26 | 224.85 | 224.99 | 734,118 | -4.21(-1.84%) |
Aug 25, 2022 | 224.74 | 229.33 | 224.41 | 229.20 | 868,753 | +5.15(+2.30%) |
Aug 24, 2022 | 223.73 | 225.59 | 222.92 | 224.05 | 933,018 | +0.90(+0.40%) |
Aug 23, 2022 | 223.25 | 225.76 | 221.75 | 223.15 | 1,576,814 | +0.90(+0.41%) |
Aug 22, 2022 | 228.16 | 229.18 | 221.55 | 222.24 | 1,153,633 | -6.95(-3.03%) |
Aug 19, 2022 | 228.73 | 230.28 | 228.25 | 229.19 | 632,394 | +0.05(+0.02%) |
Aug 18, 2022 | 232.26 | 233.52 | 228.89 | 229.15 | 567,291 | -1.44(-0.63%) |
Aug 17, 2022 | 228.37 | 232.97 | 227.82 | 230.59 | 639,594 | +0.53(+0.23%) |
Aug 16, 2022 | 230.59 | 231.60 | 228.84 | 230.06 | 468,784 | -0.67(-0.29%) |
Aug 15, 2022 | 226.83 | 232.25 | 226.34 | 230.73 | 690,640 | +3.16(+1.39%) |
Aug 12, 2022 | 222.89 | 227.58 | 221.75 | 227.57 | 1,065,494 | +5.24(+2.36%) |
Aug 11, 2022 | 225.66 | 226.82 | 221.43 | 222.33 | 1,094,195 | -3.26(-1.44%) |
Aug 10, 2022 | 225.69 | 226.06 | 223.59 | 225.59 | 754,797 | +1.13(+0.51%) |
Aug 09, 2022 | 223.78 | 225.40 | 222.09 | 224.45 | 1,248,617 | +1.68(+0.76%) |
Aug 08, 2022 | 226.20 | 227.24 | 219.95 | 222.77 | 1,088,406 | -2.72(-1.21%) |
Aug 05, 2022 | 227.35 | 228.69 | 223.90 | 225.49 | 1,409,609 | -3.14(-1.38%) |
Aug 04, 2022 | 232.60 | 233.58 | 228.47 | 228.64 | 982,275 | -3.37(-1.45%) |
Aug 03, 2022 | 233.87 | 234.16 | 225.90 | 232.01 | 1,024,529 | -2.51(-1.07%) |
Aug 02, 2022 | 233.27 | 238.90 | 230.67 | 234.52 | 1,091,567 | +2.85(+1.23%) |
Aug 01, 2022 | 231.19 | 234.47 | 229.16 | 231.66 | 1,184,736 | +0.99(+0.43%) |
Jul 29, 2022 | 220.29 | 231.77 | 219.25 | 230.67 | 1,830,243 | +7.86(+3.53%) |
Jul 28, 2022 | 216.33 | 223.09 | 214.43 | 222.81 | 1,304,480 | +7.58(+3.52%) |
Jul 27, 2022 | 215.01 | 216.65 | 212.31 | 215.23 | 1,091,901 | +0.14(+0.07%) |
Jul 26, 2022 | 217.53 | 218.78 | 214.50 | 215.08 | 747,496 | -2.45(-1.13%) |
Jul 25, 2022 | 216.50 | 219.41 | 216.17 | 217.53 | 575,217 | +1.12(+0.52%) |
Jul 22, 2022 | 216.75 | 220.15 | 215.61 | 216.41 | 749,696 | +1.00(+0.46%) |
Jul 21, 2022 | 214.98 | 216.47 | 212.67 | 215.41 | 1,110,604 | -0.27(-0.12%) |
Jul 20, 2022 | 217.40 | 218.26 | 215.04 | 215.68 | 1,506,499 | -1.22(-0.56%) |
Jul 19, 2022 | 210.62 | 217.86 | 210.11 | 216.90 | 1,883,392 | +5.31(+2.51%) |
Jul 18, 2022 | 216.23 | 217.08 | 211.41 | 211.59 | 1,345,690 | -3.58(-1.66%) |
Jul 15, 2022 | 216.50 | 217.10 | 213.09 | 215.17 | 1,150,765 | +1.86(+0.87%) |
Jul 14, 2022 | 214.77 | 215.64 | 210.62 | 213.31 | 1,163,670 | -4.91(-2.25%) |
Jul 13, 2022 | 220.33 | 224.19 | 218.18 | 218.22 | 964,980 | -4.97(-2.23%) |
Jul 12, 2022 | 227.29 | 227.81 | 222.57 | 223.19 | 1,049,533 | -6.12(-2.67%) |
Jul 11, 2022 | 227.69 | 230.16 | 226.25 | 229.32 | 580,955 | +0.38(+0.16%) |
Jul 08, 2022 | 229.85 | 231.19 | 228.39 | 228.94 | 490,704 | -0.38(-0.17%) |
Jul 07, 2022 | 230.15 | 234.83 | 228.16 | 229.33 | 647,188 | -0.99(-0.43%) |
Jul 06, 2022 | 223.11 | 230.70 | 223.11 | 230.32 | 1,094,922 | +8.31(+3.74%) |
Jul 05, 2022 | 230.56 | 231.57 | 218.46 | 222.01 | 948,070 | -11.80(-5.05%) |
Jul 01, 2022 | 232.76 | 235.16 | 229.31 | 233.82 | 588,465 | +1.48(+0.64%) |
Jun 30, 2022 | 227.61 | 232.53 | 226.33 | 232.34 | 1,095,888 | +3.74(+1.64%) |
Jun 29, 2022 | 228.30 | 228.78 | 225.65 | 228.60 | 580,950 | +1.91(+0.84%) |
Jun 28, 2022 | 228.00 | 231.36 | 226.16 | 226.68 | 812,260 | -0.95(-0.42%) |
Jun 27, 2022 | 224.93 | 229.25 | 223.99 | 227.64 | 632,481 | +3.13(+1.40%) |
Jun 24, 2022 | 221.24 | 224.90 | 219.64 | 224.50 | 860,622 | +4.96(+2.26%) |
Jun 23, 2022 | 221.05 | 222.92 | 217.37 | 219.54 | 482,818 | -1.20(-0.54%) |
Jun 22, 2022 | 217.55 | 223.31 | 217.27 | 220.74 | 877,250 | +0.04(+0.02%) |
Jun 21, 2022 | 215.46 | 221.36 | 214.71 | 220.71 | 842,098 | +7.72(+3.62%) |
Jun 17, 2022 | 213.66 | 215.10 | 209.34 | 212.99 | 2,003,421 | -0.49(-0.23%) |
Jun 16, 2022 | 216.26 | 217.50 | 212.72 | 213.48 | 897,803 | -4.44(-2.04%) |
Jun 15, 2022 | 219.04 | 220.14 | 213.88 | 217.92 | 893,024 | -0.21(-0.10%) |
Jun 14, 2022 | 223.47 | 224.09 | 216.43 | 218.13 | 979,164 | -6.09(-2.71%) |
Jun 13, 2022 | 227.90 | 227.99 | 223.01 | 224.21 | 1,055,011 | -6.90(-2.99%) |
Jun 10, 2022 | 230.37 | 232.35 | 228.01 | 231.12 | 934,040 | -0.15(-0.07%) |
Jun 09, 2022 | 234.55 | 236.10 | 231.16 | 231.27 | 797,466 | -3.72(-1.58%) |
Jun 08, 2022 | 235.95 | 237.25 | 234.51 | 234.99 | 973,192 | -1.85(-0.78%) |
Jun 07, 2022 | 230.53 | 237.76 | 229.65 | 236.84 | 655,433 | +5.09(+2.19%) |
Jun 06, 2022 | 234.19 | 235.44 | 231.42 | 231.76 | 598,666 | -1.96(-0.84%) |
Jun 03, 2022 | 230.48 | 234.51 | 229.54 | 233.72 | 610,718 | +2.35(+1.02%) |
Jun 02, 2022 | 231.32 | 232.37 | 227.02 | 231.37 | 1,087,719 | +0.31(+0.13%) |