Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 239.06 | 239.24 | 234.62 | 235.44 | 2,167,333 | -1.14(-0.48%) |
Aug 30, 2022 | 239.65 | 239.77 | 235.17 | 236.58 | 1,302,148 | -3.17(-1.32%) |
Aug 29, 2022 | 239.83 | 241.71 | 238.45 | 239.75 | 1,222,821 | -1.54(-0.64%) |
Aug 26, 2022 | 249.02 | 249.29 | 241.02 | 241.29 | 1,784,241 | -7.45(-2.99%) |
Aug 25, 2022 | 247.26 | 248.88 | 246.37 | 248.74 | 978,541 | +1.99(+0.81%) |
Aug 24, 2022 | 246.79 | 247.90 | 245.88 | 246.74 | 897,204 | +0.36(+0.14%) |
Aug 23, 2022 | 246.75 | 247.64 | 245.64 | 246.39 | 1,092,572 | -0.59(-0.24%) |
Aug 22, 2022 | 249.50 | 249.50 | 246.07 | 246.97 | 1,425,697 | -3.31(-1.32%) |
Aug 19, 2022 | 249.79 | 250.80 | 249.21 | 250.29 | 2,294,255 | -1.08(-0.43%) |
Aug 18, 2022 | 250.82 | 251.99 | 250.03 | 251.37 | 1,088,878 | +0.24(+0.10%) |
Aug 17, 2022 | 248.98 | 251.94 | 248.47 | 251.13 | 1,231,802 | +0.63(+0.25%) |
Aug 16, 2022 | 248.76 | 251.09 | 248.26 | 250.50 | 1,142,838 | +0.32(+0.13%) |
Aug 15, 2022 | 246.10 | 250.38 | 245.68 | 250.18 | 1,109,740 | +2.82(+1.14%) |
Aug 12, 2022 | 242.56 | 247.72 | 241.79 | 247.36 | 1,306,319 | +6.31(+2.62%) |
Aug 11, 2022 | 243.38 | 244.04 | 240.81 | 241.05 | 1,637,916 | -2.16(-0.89%) |
Aug 10, 2022 | 245.60 | 245.64 | 241.80 | 243.21 | 1,670,171 | +2.57(+1.07%) |
Aug 09, 2022 | 239.61 | 242.34 | 238.28 | 240.63 | 1,111,185 | +1.15(+0.48%) |
Aug 08, 2022 | 240.46 | 242.16 | 238.20 | 239.49 | 1,135,622 | +1.36(+0.57%) |
Aug 05, 2022 | 232.24 | 238.36 | 232.24 | 238.13 | 1,213,370 | +3.09(+1.32%) |
Aug 04, 2022 | 235.71 | 236.00 | 233.40 | 235.04 | 1,240,904 | -0.32(-0.14%) |
Aug 03, 2022 | 232.38 | 236.56 | 231.25 | 235.36 | 1,296,339 | +3.56(+1.54%) |
Aug 02, 2022 | 232.89 | 233.69 | 229.94 | 231.79 | 1,170,322 | -0.67(-0.29%) |
Aug 01, 2022 | 231.30 | 233.61 | 230.77 | 232.47 | 1,260,651 | +0.19(+0.08%) |
Jul 29, 2022 | 230.96 | 233.16 | 229.09 | 232.27 | 1,884,712 | +1.58(+0.68%) |
Jul 28, 2022 | 226.38 | 231.46 | 224.48 | 230.69 | 1,904,596 | +5.24(+2.32%) |
Jul 27, 2022 | 211.87 | 226.08 | 210.57 | 225.45 | 2,990,993 | +15.54(+7.40%) |
Jul 26, 2022 | 210.15 | 211.93 | 208.42 | 209.91 | 1,617,905 | -0.45(-0.22%) |
Jul 25, 2022 | 212.89 | 213.10 | 208.89 | 210.37 | 906,049 | -1.89(-0.89%) |
Jul 22, 2022 | 211.07 | 214.21 | 210.74 | 212.26 | 1,710,658 | +2.17(+1.03%) |
Jul 21, 2022 | 207.82 | 210.37 | 206.84 | 210.09 | 2,459,266 | +1.97(+0.94%) |
Jul 20, 2022 | 210.44 | 211.02 | 206.78 | 208.12 | 2,314,532 | -2.78(-1.32%) |
Jul 19, 2022 | 206.39 | 211.34 | 205.40 | 210.91 | 1,767,420 | +7.35(+3.61%) |
Jul 18, 2022 | 206.42 | 207.70 | 202.78 | 203.56 | 1,284,096 | -2.72(-1.32%) |
Jul 15, 2022 | 205.51 | 207.14 | 205.17 | 206.27 | 1,182,950 | +2.82(+1.39%) |
Jul 14, 2022 | 200.96 | 204.02 | 199.28 | 203.45 | 990,525 | +0.16(+0.08%) |
Jul 13, 2022 | 201.40 | 205.23 | 200.47 | 203.29 | 1,120,214 | -1.21(-0.59%) |
Jul 12, 2022 | 207.84 | 209.29 | 203.55 | 204.50 | 1,310,688 | -2.50(-1.21%) |
Jul 11, 2022 | 208.93 | 209.45 | 206.39 | 207.01 | 1,183,212 | -2.29(-1.10%) |
Jul 08, 2022 | 207.21 | 209.86 | 206.83 | 209.30 | 1,197,257 | +0.72(+0.35%) |
Jul 07, 2022 | 209.38 | 210.31 | 207.82 | 208.58 | 1,775,214 | -0.71(-0.34%) |
Jul 06, 2022 | 206.12 | 210.82 | 205.55 | 209.29 | 1,402,746 | +4.60(+2.25%) |
Jul 05, 2022 | 202.91 | 204.71 | 198.07 | 204.68 | 1,511,008 | -0.72(-0.35%) |
Jul 01, 2022 | 202.24 | 205.69 | 201.43 | 205.41 | 1,615,432 | +3.07(+1.52%) |
Jun 30, 2022 | 202.61 | 205.23 | 201.50 | 202.33 | 2,311,521 | -2.07(-1.01%) |
Jun 29, 2022 | 206.26 | 207.81 | 202.46 | 204.41 | 1,676,235 | -1.80(-0.87%) |
Jun 28, 2022 | 210.69 | 212.31 | 206.06 | 206.21 | 1,466,786 | -4.09(-1.95%) |
Jun 27, 2022 | 210.26 | 212.41 | 208.05 | 210.30 | 1,680,668 | -0.46(-0.22%) |
Jun 24, 2022 | 204.31 | 210.82 | 204.19 | 210.76 | 1,984,771 | +7.91(+3.90%) |
Jun 23, 2022 | 201.82 | 203.42 | 200.55 | 202.85 | 1,409,306 | +3.06(+1.53%) |
Jun 22, 2022 | 197.01 | 202.08 | 196.50 | 199.79 | 1,563,070 | +0.54(+0.27%) |
Jun 21, 2022 | 195.97 | 199.82 | 195.47 | 199.25 | 1,837,447 | +6.32(+3.28%) |
Jun 17, 2022 | 192.12 | 194.09 | 189.40 | 192.93 | 3,472,881 | +0.33(+0.17%) |
Jun 16, 2022 | 196.11 | 197.65 | 191.26 | 192.60 | 1,864,399 | -6.95(-3.48%) |
Jun 15, 2022 | 198.42 | 202.43 | 196.19 | 199.55 | 1,852,675 | +2.91(+1.48%) |
Jun 14, 2022 | 197.98 | 197.98 | 194.58 | 196.64 | 1,848,169 | -0.61(-0.31%) |
Jun 13, 2022 | 199.29 | 201.27 | 196.61 | 197.25 | 1,864,482 | -6.61(-3.24%) |
Jun 10, 2022 | 205.14 | 206.36 | 202.74 | 203.86 | 1,909,025 | -3.93(-1.89%) |
Jun 09, 2022 | 210.46 | 212.90 | 207.65 | 207.79 | 1,121,532 | -3.13(-1.48%) |
Jun 08, 2022 | 211.77 | 212.66 | 209.56 | 210.92 | 1,074,710 | -2.19(-1.03%) |
Jun 07, 2022 | 208.84 | 213.55 | 208.84 | 213.11 | 1,127,528 | +2.66(+1.26%) |
Jun 06, 2022 | 213.31 | 214.97 | 210.06 | 210.46 | 1,469,252 | -1.12(-0.53%) |
Jun 03, 2022 | 213.49 | 213.70 | 210.45 | 211.58 | 1,507,255 | -2.91(-1.35%) |
Jun 02, 2022 | 210.57 | 214.64 | 208.62 | 214.48 | 1,472,967 | +4.21(+2.00%) |