Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 227.00 | 233.88 | 223.43 | 223.56 | 8,611,163 | +2.91(+1.32%) |
Aug 30, 2022 | 226.66 | 229.79 | 218.74 | 220.65 | 5,736,210 | -3.92(-1.75%) |
Aug 29, 2022 | 221.93 | 229.87 | 221.52 | 224.57 | 7,112,112 | +1.29(+0.58%) |
Aug 26, 2022 | 233.63 | 236.95 | 223.15 | 223.28 | 5,349,899 | -10.70(-4.57%) |
Aug 25, 2022 | 230.24 | 234.16 | 229.00 | 233.98 | 3,765,929 | +4.37(+1.90%) |
Aug 24, 2022 | 225.66 | 234.10 | 223.94 | 229.61 | 5,424,852 | +5.06(+2.25%) |
Aug 23, 2022 | 226.46 | 229.90 | 224.30 | 224.55 | 5,274,899 | -1.99(-0.88%) |
Aug 22, 2022 | 232.55 | 233.47 | 224.59 | 226.54 | 8,627,458 | -14.62(-6.06%) |
Aug 19, 2022 | 240.95 | 243.29 | 235.68 | 241.16 | 7,504,752 | -4.01(-1.64%) |
Aug 18, 2022 | 241.96 | 246.48 | 239.28 | 245.17 | 5,277,347 | +4.02(+1.67%) |
Aug 17, 2022 | 241.18 | 244.24 | 237.56 | 241.15 | 5,621,976 | -4.54(-1.85%) |
Aug 16, 2022 | 247.16 | 249.29 | 244.03 | 245.69 | 5,134,836 | -3.42(-1.37%) |
Aug 15, 2022 | 248.11 | 251.99 | 247.51 | 249.11 | 6,525,517 | -0.19(-0.08%) |
Aug 12, 2022 | 244.81 | 249.41 | 243.76 | 249.30 | 6,098,583 | +6.60(+2.72%) |
Aug 11, 2022 | 244.68 | 251.62 | 241.51 | 242.70 | 8,777,044 | -1.41(-0.58%) |
Aug 10, 2022 | 236.99 | 244.54 | 236.60 | 244.11 | 9,246,604 | +14.17(+6.16%) |
Aug 09, 2022 | 231.62 | 232.20 | 224.65 | 229.94 | 6,177,299 | -3.55(-1.52%) |
Aug 08, 2022 | 227.49 | 241.96 | 226.41 | 233.49 | 10,989,648 | +6.71(+2.96%) |
Aug 05, 2022 | 225.30 | 228.62 | 222.87 | 226.78 | 5,539,828 | -3.13(-1.36%) |
Aug 04, 2022 | 227.68 | 232.07 | 225.05 | 229.91 | 7,140,220 | +3.17(+1.40%) |
Aug 03, 2022 | 224.79 | 228.10 | 222.42 | 226.74 | 6,397,991 | +5.32(+2.40%) |
Aug 02, 2022 | 222.76 | 228.20 | 220.88 | 221.42 | 6,358,635 | -4.79(-2.12%) |
Aug 01, 2022 | 223.10 | 228.39 | 221.00 | 226.21 | 5,523,118 | +1.32(+0.59%) |
Jul 29, 2022 | 223.29 | 230.75 | 222.40 | 224.89 | 9,064,969 | -1.13(-0.50%) |
Jul 28, 2022 | 224.60 | 228.10 | 219.67 | 226.02 | 8,970,224 | -0.73(-0.32%) |
Jul 27, 2022 | 216.48 | 227.75 | 214.58 | 226.75 | 10,518,207 | +12.84(+6.00%) |
Jul 26, 2022 | 216.66 | 219.39 | 211.64 | 213.91 | 9,500,793 | -4.60(-2.11%) |
Jul 25, 2022 | 221.31 | 225.23 | 216.35 | 218.51 | 10,924,468 | -1.93(-0.88%) |
Jul 22, 2022 | 222.38 | 229.35 | 218.44 | 220.44 | 17,805,552 | -3.44(-1.54%) |
Jul 21, 2022 | 214.30 | 224.32 | 211.50 | 223.88 | 23,426,032 | +7.44(+3.44%) |
Jul 20, 2022 | 208.17 | 216.97 | 200.10 | 216.44 | 53,896,400 | +14.81(+7.35%) |
Jul 19, 2022 | 193.02 | 201.97 | 188.40 | 201.63 | 27,984,706 | +10.71(+5.61%) |
Jul 18, 2022 | 192.50 | 199.67 | 189.80 | 190.92 | 16,312,531 | +1.81(+0.96%) |
Jul 15, 2022 | 175.58 | 189.22 | 174.56 | 189.11 | 16,319,339 | +14.33(+8.20%) |
Jul 14, 2022 | 175.56 | 177.52 | 171.82 | 174.78 | 9,037,477 | -1.78(-1.01%) |
Jul 13, 2022 | 170.50 | 179.18 | 169.70 | 176.56 | 12,719,420 | +2.11(+1.21%) |
Jul 12, 2022 | 177.33 | 179.78 | 173.42 | 174.45 | 6,843,625 | -2.89(-1.63%) |
Jul 11, 2022 | 184.73 | 184.99 | 176.89 | 177.34 | 6,044,079 | -9.63(-5.15%) |
Jul 08, 2022 | 186.02 | 189.91 | 182.75 | 186.97 | 5,835,707 | -2.31(-1.22%) |
Jul 07, 2022 | 184.27 | 190.21 | 183.50 | 189.28 | 6,328,075 | +5.22(+2.84%) |
Jul 06, 2022 | 185.20 | 186.22 | 180.82 | 184.06 | 5,749,167 | -1.82(-0.98%) |
Jul 05, 2022 | 176.28 | 185.91 | 172.68 | 185.88 | 7,336,994 | +5.93(+3.30%) |
Jul 01, 2022 | 176.49 | 180.10 | 174.27 | 179.95 | 5,204,989 | +5.08(+2.91%) |
Jun 30, 2022 | 177.07 | 179.45 | 170.30 | 174.87 | 7,891,240 | -3.49(-1.96%) |
Jun 29, 2022 | 179.55 | 180.66 | 175.10 | 178.36 | 5,764,926 | -1.24(-0.69%) |
Jun 28, 2022 | 189.20 | 192.20 | 179.37 | 179.60 | 7,193,768 | -9.54(-5.04%) |
Jun 27, 2022 | 191.77 | 191.78 | 182.39 | 189.14 | 8,359,588 | -1.71(-0.90%) |
Jun 24, 2022 | 183.50 | 191.19 | 181.84 | 190.85 | 12,423,975 | +9.14(+5.03%) |
Jun 23, 2022 | 180.50 | 182.76 | 175.87 | 181.71 | 9,533,686 | +2.82(+1.58%) |
Jun 22, 2022 | 170.75 | 182.82 | 170.20 | 178.89 | 12,002,801 | +7.98(+4.67%) |
Jun 21, 2022 | 177.60 | 178.62 | 169.80 | 170.91 | 12,173,883 | -4.60(-2.62%) |
Jun 17, 2022 | 173.63 | 179.65 | 173.34 | 175.51 | 12,133,389 | +2.16(+1.25%) |
Jun 16, 2022 | 174.00 | 176.27 | 171.56 | 173.35 | 8,197,507 | -6.76(-3.75%) |
Jun 15, 2022 | 169.26 | 183.84 | 168.53 | 180.11 | 12,390,514 | +12.57(+7.50%) |
Jun 14, 2022 | 169.75 | 172.06 | 164.28 | 167.54 | 11,548,101 | -2.15(-1.27%) |
Jun 13, 2022 | 177.07 | 179.09 | 168.96 | 169.69 | 10,216,011 | -13.25(-7.24%) |
Jun 10, 2022 | 182.64 | 185.86 | 180.85 | 182.94 | 13,074,282 | -9.83(-5.10%) |
Jun 09, 2022 | 200.65 | 201.69 | 192.54 | 192.77 | 6,940,781 | -10.06(-4.96%) |
Jun 08, 2022 | 197.95 | 207.38 | 197.64 | 202.83 | 7,238,033 | +4.22(+2.12%) |
Jun 07, 2022 | 194.87 | 199.60 | 193.00 | 198.61 | 4,837,440 | +1.43(+0.73%) |
Jun 06, 2022 | 202.09 | 203.87 | 195.38 | 197.18 | 5,368,150 | -1.80(-0.90%) |
Jun 03, 2022 | 200.14 | 202.95 | 198.05 | 198.98 | 7,191,840 | -6.11(-2.98%) |
Jun 02, 2022 | 192.02 | 205.47 | 191.72 | 205.09 | 9,632,804 | +12.18(+6.31%) |