Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 233.37 | 234.21 | 229.94 | 230.04 | 1,712,567 | -1.90(-0.82%) |
Aug 30, 2022 | 235.55 | 235.91 | 230.19 | 231.94 | 1,589,115 | -2.49(-1.06%) |
Aug 29, 2022 | 234.66 | 236.38 | 233.61 | 234.43 | 1,982,267 | -2.21(-0.94%) |
Aug 26, 2022 | 245.69 | 246.36 | 236.58 | 236.65 | 1,488,725 | -9.36(-3.81%) |
Aug 25, 2022 | 243.34 | 246.11 | 242.80 | 246.01 | 1,320,302 | +3.80(+1.57%) |
Aug 24, 2022 | 241.53 | 243.50 | 241.01 | 242.21 | 1,160,901 | +0.62(+0.26%) |
Aug 23, 2022 | 241.83 | 243.56 | 241.20 | 241.59 | 783,269 | -0.49(-0.20%) |
Aug 22, 2022 | 244.67 | 244.67 | 241.45 | 242.08 | 1,516,676 | -5.80(-2.34%) |
Aug 19, 2022 | 249.77 | 250.20 | 247.26 | 247.88 | 862,084 | -4.18(-1.66%) |
Aug 18, 2022 | 251.31 | 252.75 | 250.34 | 252.06 | 800,791 | +0.60(+0.24%) |
Aug 17, 2022 | 251.03 | 253.37 | 250.04 | 251.46 | 1,367,937 | -1.97(-0.78%) |
Aug 16, 2022 | 252.67 | 254.78 | 251.25 | 253.43 | 1,995,493 | +0.02(+0.01%) |
Aug 15, 2022 | 250.76 | 253.81 | 250.76 | 253.41 | 2,798,288 | +1.48(+0.59%) |
Aug 12, 2022 | 248.62 | 251.95 | 247.98 | 251.94 | 1,108,849 | +4.75(+1.92%) |
Aug 11, 2022 | 250.06 | 251.28 | 246.69 | 247.18 | 1,955,167 | -1.18(-0.48%) |
Aug 10, 2022 | 247.16 | 248.57 | 245.94 | 248.36 | 1,310,443 | +6.29(+2.60%) |
Aug 09, 2022 | 243.33 | 243.53 | 241.37 | 242.07 | 1,451,857 | -2.20(-0.90%) |
Aug 08, 2022 | 245.66 | 247.96 | 243.41 | 244.28 | 2,453,335 | -0.59(-0.24%) |
Aug 05, 2022 | 242.42 | 245.75 | 242.21 | 244.87 | 1,212,978 | -0.75(-0.30%) |
Aug 04, 2022 | 244.85 | 245.91 | 243.48 | 245.62 | 1,105,810 | +0.75(+0.31%) |
Aug 03, 2022 | 241.09 | 245.63 | 241.09 | 244.87 | 985,336 | +5.16(+2.15%) |
Aug 02, 2022 | 239.30 | 242.72 | 238.20 | 239.71 | 1,065,490 | -1.04(-0.43%) |
Aug 01, 2022 | 239.67 | 243.08 | 239.03 | 240.75 | 3,262,412 | -0.57(-0.24%) |
Jul 29, 2022 | 238.23 | 241.98 | 237.61 | 241.32 | 1,798,572 | +4.51(+1.90%) |
Jul 28, 2022 | 233.60 | 237.29 | 231.34 | 236.82 | 1,877,111 | +3.73(+1.60%) |
Jul 27, 2022 | 228.29 | 234.28 | 227.84 | 233.09 | 1,327,408 | +8.04(+3.57%) |
Jul 26, 2022 | 227.73 | 227.97 | 224.50 | 225.04 | 1,322,398 | -4.11(-1.80%) |
Jul 25, 2022 | 229.98 | 230.12 | 227.69 | 229.16 | 2,186,206 | -0.67(-0.29%) |
Jul 22, 2022 | 232.86 | 234.13 | 228.49 | 229.83 | 2,231,727 | -3.13(-1.34%) |
Jul 21, 2022 | 229.75 | 233.02 | 228.20 | 232.96 | 2,003,761 | +3.22(+1.40%) |
Jul 20, 2022 | 227.25 | 230.80 | 226.92 | 229.74 | 1,839,842 | +2.61(+1.15%) |
Jul 19, 2022 | 223.18 | 227.36 | 222.09 | 227.13 | 1,978,438 | +6.48(+2.94%) |
Jul 18, 2022 | 224.78 | 225.74 | 219.91 | 220.65 | 3,147,471 | -2.13(-0.95%) |
Jul 15, 2022 | 221.25 | 222.96 | 220.41 | 222.78 | 4,531,306 | +3.85(+1.76%) |
Jul 14, 2022 | 216.52 | 219.49 | 213.99 | 218.93 | 3,686,836 | +0.38(+0.18%) |
Jul 13, 2022 | 215.65 | 220.32 | 214.69 | 218.55 | 4,317,016 | -0.70(-0.32%) |
Jul 12, 2022 | 222.44 | 223.99 | 218.01 | 219.25 | 1,190,983 | -2.74(-1.23%) |
Jul 11, 2022 | 224.05 | 224.31 | 221.42 | 221.98 | 2,084,284 | -3.77(-1.67%) |
Jul 08, 2022 | 223.83 | 226.81 | 223.12 | 225.75 | 1,970,552 | +0.17(+0.07%) |
Jul 07, 2022 | 221.93 | 226.06 | 221.93 | 225.59 | 1,741,162 | +4.20(+1.90%) |
Jul 06, 2022 | 220.32 | 223.00 | 219.20 | 221.38 | 1,632,334 | +1.05(+0.48%) |
Jul 05, 2022 | 214.82 | 220.38 | 213.57 | 220.33 | 2,993,266 | +2.78(+1.28%) |
Jul 01, 2022 | 214.81 | 217.82 | 213.57 | 217.55 | 1,780,125 | +2.28(+1.06%) |
Jun 30, 2022 | 215.73 | 217.79 | 212.19 | 215.27 | 2,567,043 | -2.72(-1.25%) |
Jun 29, 2022 | 217.68 | 219.25 | 216.01 | 217.99 | 2,399,255 | +0.38(+0.18%) |
Jun 28, 2022 | 224.43 | 226.39 | 217.52 | 217.60 | 2,736,965 | -6.37(-2.84%) |
Jun 27, 2022 | 226.22 | 226.60 | 223.15 | 223.97 | 3,150,774 | -1.59(-0.70%) |
Jun 24, 2022 | 219.69 | 225.56 | 219.41 | 225.56 | 2,532,148 | +8.02(+3.69%) |
Jun 23, 2022 | 215.33 | 217.98 | 213.73 | 217.53 | 2,869,881 | +3.74(+1.75%) |
Jun 22, 2022 | 211.65 | 216.69 | 211.17 | 213.79 | 4,432,845 | -0.07(-0.03%) |
Jun 21, 2022 | 212.20 | 215.55 | 211.96 | 213.86 | 3,768,814 | +5.30(+2.54%) |
Jun 17, 2022 | 206.51 | 210.66 | 205.89 | 208.56 | 3,204,215 | +1.95(+0.94%) |
Jun 16, 2022 | 209.66 | 209.83 | 204.71 | 206.61 | 3,569,834 | -8.43(-3.92%) |
Jun 15, 2022 | 212.68 | 218.00 | 210.41 | 215.03 | 2,862,347 | +4.80(+2.29%) |
Jun 14, 2022 | 211.47 | 212.08 | 208.36 | 210.23 | 6,598,594 | +0.18(+0.08%) |
Jun 13, 2022 | 212.98 | 214.73 | 209.28 | 210.05 | 5,043,079 | -9.72(-4.42%) |
Jun 10, 2022 | 224.02 | 224.55 | 219.77 | 219.77 | 3,060,885 | -8.50(-3.72%) |
Jun 09, 2022 | 233.31 | 235.08 | 228.23 | 228.26 | 2,314,184 | -6.20(-2.64%) |
Jun 08, 2022 | 235.62 | 237.31 | 233.89 | 234.46 | 1,396,857 | -1.88(-0.79%) |
Jun 07, 2022 | 231.55 | 236.80 | 230.80 | 236.34 | 1,267,248 | +2.20(+0.94%) |
Jun 06, 2022 | 236.41 | 237.72 | 233.17 | 234.14 | 2,161,813 | +0.94(+0.40%) |
Jun 03, 2022 | 234.94 | 236.07 | 232.29 | 233.19 | 2,600,151 | -5.62(-2.35%) |
Jun 02, 2022 | 231.55 | 238.92 | 230.56 | 238.81 | 1,631,517 | +6.61(+2.85%) |