Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 228.48 | 230.65 | 226.83 | 227.26 | 4,552,616 | +1.12(+0.49%) |
Aug 30, 2022 | 226.86 | 227.27 | 225.36 | 226.14 | 3,883,853 | -0.28(-0.12%) |
Aug 29, 2022 | 225.88 | 227.95 | 225.09 | 226.42 | 2,234,239 | -1.17(-0.51%) |
Aug 26, 2022 | 230.81 | 232.99 | 227.40 | 227.59 | 3,150,482 | -4.76(-2.05%) |
Aug 25, 2022 | 232.66 | 232.71 | 230.58 | 232.35 | 1,824,452 | +1.12(+0.49%) |
Aug 24, 2022 | 230.35 | 231.68 | 229.44 | 231.22 | 2,462,891 | +0.02(+0.01%) |
Aug 23, 2022 | 233.30 | 233.30 | 229.67 | 231.20 | 2,812,284 | -2.30(-0.98%) |
Aug 22, 2022 | 236.41 | 237.59 | 233.16 | 233.50 | 3,254,942 | -3.75(-1.58%) |
Aug 19, 2022 | 234.19 | 238.33 | 234.19 | 237.25 | 2,334,185 | +1.10(+0.46%) |
Aug 18, 2022 | 237.31 | 237.41 | 234.49 | 236.15 | 1,997,226 | -0.83(-0.35%) |
Aug 17, 2022 | 237.56 | 238.94 | 236.19 | 236.98 | 1,990,201 | -0.60(-0.25%) |
Aug 16, 2022 | 236.37 | 238.52 | 236.18 | 237.58 | 2,350,801 | +1.94(+0.82%) |
Aug 15, 2022 | 233.75 | 236.06 | 232.63 | 235.63 | 2,833,416 | +2.52(+1.08%) |
Aug 12, 2022 | 233.23 | 234.48 | 231.15 | 233.11 | 3,979,699 | +0.04(+0.02%) |
Aug 11, 2022 | 236.53 | 237.77 | 232.73 | 233.07 | 2,863,008 | -3.51(-1.48%) |
Aug 10, 2022 | 234.44 | 236.93 | 233.24 | 236.58 | 2,800,939 | +3.50(+1.50%) |
Aug 09, 2022 | 232.00 | 234.36 | 232.00 | 233.08 | 2,196,903 | +1.00(+0.43%) |
Aug 08, 2022 | 229.93 | 232.50 | 229.28 | 232.08 | 2,967,078 | +0.98(+0.42%) |
Aug 05, 2022 | 231.30 | 231.88 | 226.91 | 231.10 | 2,902,446 | -0.69(-0.30%) |
Aug 04, 2022 | 231.80 | 233.68 | 231.05 | 231.79 | 2,824,256 | -0.12(-0.05%) |
Aug 03, 2022 | 230.81 | 233.99 | 230.10 | 231.91 | 2,196,446 | +3.00(+1.31%) |
Aug 02, 2022 | 231.51 | 232.60 | 228.78 | 228.91 | 2,445,535 | -1.62(-0.70%) |
Aug 01, 2022 | 232.12 | 232.89 | 229.60 | 230.53 | 2,088,675 | -1.72(-0.74%) |
Jul 29, 2022 | 233.18 | 234.22 | 230.62 | 232.25 | 3,505,405 | -2.14(-0.91%) |
Jul 28, 2022 | 236.23 | 236.23 | 230.61 | 234.38 | 2,359,603 | -1.85(-0.78%) |
Jul 27, 2022 | 233.83 | 237.20 | 232.83 | 236.23 | 2,325,438 | +0.54(+0.23%) |
Jul 26, 2022 | 234.27 | 238.15 | 233.45 | 235.69 | 2,694,397 | +2.27(+0.97%) |
Jul 25, 2022 | 231.67 | 233.77 | 231.39 | 233.42 | 1,887,232 | +2.60(+1.13%) |
Jul 22, 2022 | 231.62 | 233.80 | 230.13 | 230.82 | 1,964,446 | +0.16(+0.07%) |
Jul 21, 2022 | 230.62 | 231.62 | 228.62 | 230.66 | 2,141,275 | -0.80(-0.34%) |
Jul 20, 2022 | 231.52 | 233.18 | 229.60 | 231.46 | 2,839,248 | -0.65(-0.28%) |
Jul 19, 2022 | 231.77 | 232.53 | 229.97 | 232.10 | 3,596,055 | +3.27(+1.43%) |
Jul 18, 2022 | 233.26 | 234.10 | 227.97 | 228.84 | 2,377,692 | -4.55(-1.95%) |
Jul 15, 2022 | 232.17 | 233.80 | 230.34 | 233.39 | 2,989,388 | +2.91(+1.26%) |
Jul 14, 2022 | 229.95 | 231.64 | 228.00 | 230.48 | 3,075,182 | -1.41(-0.61%) |
Jul 13, 2022 | 231.21 | 233.45 | 230.08 | 231.89 | 2,661,772 | +0.11(+0.05%) |
Jul 12, 2022 | 232.54 | 234.70 | 230.57 | 231.78 | 2,876,273 | -0.76(-0.33%) |
Jul 11, 2022 | 233.94 | 234.72 | 231.79 | 232.54 | 1,923,394 | -0.66(-0.28%) |
Jul 08, 2022 | 232.88 | 234.84 | 231.99 | 233.19 | 2,360,780 | +0.99(+0.43%) |
Jul 07, 2022 | 229.46 | 232.77 | 229.26 | 232.20 | 3,269,320 | +2.04(+0.89%) |
Jul 06, 2022 | 231.45 | 232.82 | 229.50 | 230.16 | 4,603,746 | -1.39(-0.60%) |
Jul 05, 2022 | 230.11 | 231.56 | 227.41 | 231.55 | 2,647,312 | +1.11(+0.48%) |
Jul 01, 2022 | 228.28 | 230.87 | 225.91 | 230.44 | 2,929,968 | +2.11(+0.92%) |
Jun 30, 2022 | 229.15 | 229.93 | 225.92 | 228.33 | 3,232,686 | -2.00(-0.87%) |
Jun 29, 2022 | 231.11 | 231.90 | 228.73 | 230.33 | 2,871,603 | +1.80(+0.79%) |
Jun 28, 2022 | 230.80 | 232.35 | 228.42 | 228.53 | 2,589,390 | -1.26(-0.55%) |
Jun 27, 2022 | 230.09 | 231.13 | 229.01 | 229.79 | 2,948,940 | -0.49(-0.21%) |
Jun 24, 2022 | 228.99 | 230.87 | 227.93 | 230.28 | 4,824,480 | +2.14(+0.94%) |
Jun 23, 2022 | 226.85 | 229.01 | 226.09 | 228.13 | 3,574,921 | +2.77(+1.23%) |
Jun 22, 2022 | 222.58 | 227.43 | 222.33 | 225.37 | 4,446,494 | +1.62(+0.73%) |
Jun 21, 2022 | 222.27 | 224.16 | 219.54 | 223.74 | 4,138,365 | +3.46(+1.57%) |
Jun 17, 2022 | 215.97 | 223.59 | 215.37 | 220.28 | 13,985,043 | +3.76(+1.74%) |
Jun 16, 2022 | 219.23 | 220.11 | 215.47 | 216.52 | 4,371,687 | -4.57(-2.07%) |
Jun 15, 2022 | 221.98 | 222.66 | 217.71 | 221.09 | 3,278,395 | -0.11(-0.05%) |
Jun 14, 2022 | 222.39 | 224.01 | 219.07 | 221.20 | 3,218,812 | -1.00(-0.45%) |
Jun 13, 2022 | 223.30 | 224.34 | 221.47 | 222.20 | 4,754,883 | -3.04(-1.35%) |
Jun 10, 2022 | 225.25 | 227.19 | 222.79 | 225.24 | 3,101,741 | -1.63(-0.72%) |
Jun 09, 2022 | 229.66 | 231.54 | 226.59 | 226.88 | 2,871,865 | -3.50(-1.52%) |
Jun 08, 2022 | 231.49 | 231.69 | 228.59 | 230.38 | 2,508,220 | -0.87(-0.38%) |
Jun 07, 2022 | 229.60 | 231.62 | 228.40 | 231.25 | 2,870,421 | +0.91(+0.40%) |
Jun 06, 2022 | 233.05 | 233.52 | 228.62 | 230.34 | 2,572,018 | -2.82(-1.21%) |
Jun 03, 2022 | 233.03 | 235.27 | 232.48 | 233.16 | 2,223,493 | +0.16(+0.07%) |
Jun 02, 2022 | 237.08 | 237.18 | 228.85 | 233.01 | 4,172,957 | -4.82(-2.03%) |