Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 265.26 | 265.45 | 260.02 | 261.44 | 336,548 | -4.57(-1.72%) |
Aug 30, 2022 | 274.65 | 274.65 | 263.36 | 266.01 | 218,733 | -6.13(-2.25%) |
Aug 29, 2022 | 272.53 | 274.67 | 269.94 | 272.13 | 174,031 | -1.68(-0.62%) |
Aug 26, 2022 | 282.77 | 282.77 | 273.45 | 273.82 | 291,120 | -6.93(-2.47%) |
Aug 25, 2022 | 270.46 | 280.91 | 270.41 | 280.75 | 296,567 | +10.88(+4.03%) |
Aug 24, 2022 | 263.76 | 272.37 | 262.54 | 269.87 | 262,587 | +4.57(+1.72%) |
Aug 23, 2022 | 265.98 | 270.50 | 264.98 | 265.30 | 241,360 | +1.25(+0.47%) |
Aug 22, 2022 | 264.77 | 265.57 | 259.79 | 264.05 | 329,378 | -1.22(-0.46%) |
Aug 19, 2022 | 263.11 | 266.08 | 261.86 | 265.27 | 273,326 | -0.48(-0.18%) |
Aug 18, 2022 | 265.93 | 267.26 | 262.82 | 265.75 | 251,951 | -0.09(-0.03%) |
Aug 17, 2022 | 269.88 | 272.79 | 262.36 | 265.84 | 298,947 | -7.85(-2.87%) |
Aug 16, 2022 | 261.26 | 277.97 | 260.25 | 273.69 | 460,058 | +13.42(+5.16%) |
Aug 15, 2022 | 261.00 | 261.52 | 256.34 | 260.26 | 356,079 | -2.22(-0.84%) |
Aug 12, 2022 | 267.97 | 269.54 | 261.54 | 262.48 | 427,978 | -5.27(-1.97%) |
Aug 11, 2022 | 267.74 | 274.09 | 266.73 | 267.75 | 242,903 | +3.25(+1.23%) |
Aug 10, 2022 | 268.60 | 269.26 | 263.05 | 264.50 | 324,897 | +2.98(+1.14%) |
Aug 09, 2022 | 268.68 | 268.68 | 258.98 | 261.52 | 229,701 | -7.36(-2.74%) |
Aug 08, 2022 | 269.77 | 275.35 | 268.46 | 268.88 | 318,710 | +0.92(+0.34%) |
Aug 05, 2022 | 261.33 | 268.62 | 261.33 | 267.96 | 202,721 | +2.99(+1.13%) |
Aug 04, 2022 | 265.57 | 270.02 | 263.84 | 264.97 | 204,273 | -1.91(-0.71%) |
Aug 03, 2022 | 263.67 | 268.19 | 260.61 | 266.88 | 267,995 | +5.60(+2.14%) |
Aug 02, 2022 | 263.76 | 267.63 | 261.09 | 261.28 | 256,052 | -4.84(-1.82%) |
Aug 01, 2022 | 258.95 | 267.30 | 258.23 | 266.12 | 235,743 | +5.25(+2.01%) |
Jul 29, 2022 | 255.15 | 262.23 | 253.44 | 260.87 | 198,719 | +5.62(+2.20%) |
Jul 28, 2022 | 250.81 | 255.43 | 246.00 | 255.25 | 216,742 | +3.80(+1.51%) |
Jul 27, 2022 | 253.09 | 253.09 | 245.06 | 251.45 | 352,759 | +0.42(+0.17%) |
Jul 26, 2022 | 247.68 | 257.41 | 246.28 | 251.03 | 490,381 | -0.16(-0.06%) |
Jul 25, 2022 | 261.80 | 262.57 | 250.21 | 251.18 | 520,396 | -8.89(-3.42%) |
Jul 22, 2022 | 266.50 | 270.16 | 257.52 | 260.07 | 424,524 | -6.81(-2.55%) |
Jul 21, 2022 | 271.46 | 273.11 | 261.18 | 266.89 | 645,167 | -7.99(-2.90%) |
Jul 20, 2022 | 270.43 | 282.60 | 270.43 | 274.87 | 968,201 | -15.77(-5.43%) |
Jul 19, 2022 | 284.95 | 293.56 | 283.91 | 290.65 | 405,605 | +11.53(+4.13%) |
Jul 18, 2022 | 280.56 | 286.93 | 276.53 | 279.11 | 294,917 | +2.81(+1.02%) |
Jul 15, 2022 | 274.59 | 279.76 | 270.47 | 276.30 | 267,845 | +7.51(+2.80%) |
Jul 14, 2022 | 266.18 | 270.16 | 264.75 | 268.79 | 331,279 | -4.12(-1.51%) |
Jul 13, 2022 | 269.16 | 273.32 | 266.50 | 272.91 | 266,181 | -0.25(-0.09%) |
Jul 12, 2022 | 271.61 | 279.06 | 271.09 | 273.15 | 394,300 | +2.21(+0.82%) |
Jul 11, 2022 | 275.35 | 279.04 | 269.56 | 270.94 | 233,873 | -5.49(-1.98%) |
Jul 08, 2022 | 283.23 | 284.33 | 275.65 | 276.43 | 219,270 | -6.79(-2.40%) |
Jul 07, 2022 | 272.71 | 284.39 | 272.71 | 283.21 | 212,959 | +12.01(+4.43%) |
Jul 06, 2022 | 279.01 | 283.42 | 267.43 | 271.21 | 240,423 | -9.72(-3.46%) |
Jul 05, 2022 | 268.97 | 281.72 | 266.50 | 280.93 | 257,780 | +5.75(+2.09%) |
Jul 01, 2022 | 269.74 | 279.66 | 267.99 | 275.18 | 177,625 | +4.94(+1.83%) |
Jun 30, 2022 | 277.37 | 277.44 | 264.92 | 270.24 | 241,822 | -11.65(-4.13%) |
Jun 29, 2022 | 280.75 | 284.78 | 276.70 | 281.89 | 244,219 | +0.98(+0.35%) |
Jun 28, 2022 | 290.01 | 294.20 | 278.05 | 280.91 | 324,947 | -4.62(-1.62%) |
Jun 27, 2022 | 284.93 | 288.15 | 279.00 | 285.53 | 254,978 | +0.44(+0.16%) |
Jun 24, 2022 | 273.48 | 285.72 | 273.48 | 285.09 | 407,257 | +12.28(+4.50%) |
Jun 23, 2022 | 268.18 | 273.58 | 266.50 | 272.81 | 229,597 | +6.05(+2.27%) |
Jun 22, 2022 | 255.20 | 267.54 | 254.93 | 266.76 | 234,768 | +6.98(+2.69%) |
Jun 21, 2022 | 270.11 | 271.52 | 259.38 | 259.78 | 330,572 | -5.84(-2.20%) |
Jun 17, 2022 | 252.74 | 267.55 | 250.78 | 265.62 | 830,085 | +15.33(+6.13%) |
Jun 16, 2022 | 272.21 | 272.60 | 248.36 | 250.29 | 481,557 | -29.45(-10.53%) |
Jun 15, 2022 | 278.18 | 284.05 | 275.16 | 279.74 | 200,980 | +4.27(+1.55%) |
Jun 14, 2022 | 273.36 | 281.25 | 272.84 | 275.47 | 192,026 | +3.65(+1.34%) |
Jun 13, 2022 | 281.30 | 281.30 | 270.29 | 271.82 | 272,792 | -17.09(-5.92%) |
Jun 10, 2022 | 298.91 | 304.81 | 285.59 | 288.92 | 323,523 | -17.03(-5.57%) |
Jun 09, 2022 | 301.79 | 308.53 | 298.97 | 305.95 | 231,076 | +6.75(+2.25%) |
Jun 08, 2022 | 301.79 | 309.60 | 298.48 | 299.20 | 231,780 | -3.95(-1.30%) |
Jun 07, 2022 | 297.10 | 304.47 | 294.57 | 303.15 | 182,910 | -0.01(-0.00%) |
Jun 06, 2022 | 294.75 | 305.80 | 290.34 | 303.17 | 175,001 | +10.25(+3.50%) |
Jun 03, 2022 | 294.90 | 296.08 | 287.50 | 292.92 | 174,719 | -5.70(-1.91%) |
Jun 02, 2022 | 296.21 | 301.00 | 293.01 | 298.62 | 150,884 | +3.66(+1.24%) |