Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 246.35 | 250.11 | 244.86 | 244.95 | 1,223,188 | -0.73(-0.30%) |
Aug 30, 2022 | 246.86 | 247.34 | 244.91 | 245.68 | 717,525 | -1.23(-0.50%) |
Aug 29, 2022 | 244.66 | 248.53 | 244.06 | 246.91 | 550,436 | +0.69(+0.28%) |
Aug 26, 2022 | 252.57 | 252.91 | 246.03 | 246.22 | 749,890 | -6.09(-2.42%) |
Aug 25, 2022 | 251.90 | 252.87 | 250.44 | 252.31 | 697,054 | +1.61(+0.64%) |
Aug 24, 2022 | 249.80 | 253.06 | 248.56 | 250.70 | 907,376 | +0.92(+0.37%) |
Aug 23, 2022 | 251.67 | 252.46 | 248.90 | 249.78 | 907,963 | -3.25(-1.28%) |
Aug 22, 2022 | 256.16 | 257.83 | 252.20 | 253.03 | 784,578 | -3.67(-1.43%) |
Aug 19, 2022 | 256.54 | 257.86 | 253.89 | 256.70 | 731,101 | +0.80(+0.31%) |
Aug 18, 2022 | 256.75 | 256.96 | 253.64 | 255.90 | 638,179 | -0.50(-0.20%) |
Aug 17, 2022 | 257.93 | 259.49 | 255.77 | 256.41 | 657,029 | -3.44(-1.33%) |
Aug 16, 2022 | 258.19 | 261.10 | 257.04 | 259.85 | 1,019,131 | +0.94(+0.36%) |
Aug 15, 2022 | 255.29 | 259.58 | 254.83 | 258.91 | 797,868 | +3.03(+1.18%) |
Aug 12, 2022 | 252.28 | 256.16 | 252.17 | 255.88 | 856,250 | +4.16(+1.65%) |
Aug 11, 2022 | 251.28 | 254.69 | 251.04 | 251.72 | 876,228 | +0.81(+0.32%) |
Aug 10, 2022 | 250.07 | 251.37 | 248.66 | 250.91 | 749,896 | +3.16(+1.28%) |
Aug 09, 2022 | 249.94 | 254.14 | 247.27 | 247.74 | 1,161,275 | -0.65(-0.26%) |
Aug 08, 2022 | 247.04 | 249.58 | 245.76 | 248.39 | 744,197 | +1.69(+0.68%) |
Aug 05, 2022 | 244.01 | 247.84 | 240.95 | 246.71 | 1,071,992 | +1.67(+0.68%) |
Aug 04, 2022 | 238.19 | 248.82 | 238.19 | 245.04 | 1,862,783 | +7.36(+3.09%) |
Aug 03, 2022 | 235.82 | 239.12 | 235.74 | 237.68 | 927,448 | +1.85(+0.79%) |
Aug 02, 2022 | 237.93 | 239.44 | 235.46 | 235.83 | 982,573 | -1.70(-0.71%) |
Aug 01, 2022 | 235.93 | 238.13 | 235.93 | 237.53 | 746,260 | +0.45(+0.19%) |
Jul 29, 2022 | 236.40 | 238.06 | 234.86 | 237.08 | 1,131,118 | +0.39(+0.16%) |
Jul 28, 2022 | 236.82 | 238.39 | 232.70 | 236.69 | 1,035,516 | -0.42(-0.18%) |
Jul 27, 2022 | 236.33 | 238.60 | 233.00 | 237.11 | 637,004 | +0.19(+0.08%) |
Jul 26, 2022 | 237.21 | 238.34 | 234.79 | 236.92 | 565,622 | +1.47(+0.63%) |
Jul 25, 2022 | 235.27 | 236.46 | 234.43 | 235.45 | 653,426 | +0.49(+0.21%) |
Jul 22, 2022 | 234.74 | 235.91 | 233.22 | 234.96 | 616,222 | +1.02(+0.44%) |
Jul 21, 2022 | 231.55 | 234.94 | 230.42 | 233.94 | 1,027,014 | +3.77(+1.64%) |
Jul 20, 2022 | 229.45 | 230.67 | 228.22 | 230.17 | 1,126,550 | -1.23(-0.53%) |
Jul 19, 2022 | 229.66 | 231.74 | 228.66 | 231.40 | 787,257 | +4.03(+1.77%) |
Jul 18, 2022 | 231.03 | 232.03 | 227.01 | 227.37 | 843,880 | -4.78(-2.06%) |
Jul 15, 2022 | 229.80 | 232.96 | 228.65 | 232.16 | 798,830 | +4.93(+2.17%) |
Jul 14, 2022 | 225.33 | 227.80 | 225.04 | 227.23 | 706,276 | -1.26(-0.55%) |
Jul 13, 2022 | 228.04 | 229.84 | 226.30 | 228.49 | 717,010 | -1.42(-0.62%) |
Jul 12, 2022 | 234.22 | 235.51 | 228.63 | 229.91 | 998,991 | -6.58(-2.78%) |
Jul 11, 2022 | 236.04 | 237.75 | 235.47 | 236.49 | 579,961 | -1.90(-0.80%) |
Jul 08, 2022 | 238.97 | 242.17 | 238.23 | 238.39 | 896,607 | -0.71(-0.30%) |
Jul 07, 2022 | 238.52 | 241.00 | 238.28 | 239.10 | 1,007,604 | +0.11(+0.04%) |
Jul 06, 2022 | 240.43 | 242.77 | 238.28 | 238.99 | 1,096,103 | -1.60(-0.67%) |
Jul 05, 2022 | 241.55 | 243.08 | 236.59 | 240.59 | 801,397 | -3.76(-1.54%) |
Jul 01, 2022 | 239.20 | 244.70 | 237.09 | 244.35 | 800,878 | +5.11(+2.14%) |
Jun 30, 2022 | 240.66 | 242.27 | 238.21 | 239.23 | 1,446,011 | -2.73(-1.13%) |
Jun 29, 2022 | 237.34 | 243.74 | 236.44 | 241.96 | 1,179,649 | +4.67(+1.97%) |
Jun 28, 2022 | 243.11 | 244.25 | 237.16 | 237.29 | 900,489 | -5.41(-2.23%) |
Jun 27, 2022 | 243.27 | 243.72 | 240.09 | 242.70 | 789,100 | -0.80(-0.33%) |
Jun 24, 2022 | 239.27 | 243.82 | 236.03 | 243.49 | 1,603,076 | +8.13(+3.46%) |
Jun 23, 2022 | 230.97 | 235.57 | 230.97 | 235.36 | 743,439 | +5.11(+2.22%) |
Jun 22, 2022 | 228.66 | 232.05 | 227.10 | 230.25 | 1,438,507 | +0.72(+0.31%) |
Jun 21, 2022 | 230.96 | 230.96 | 227.57 | 229.53 | 1,385,965 | +1.16(+0.51%) |
Jun 17, 2022 | 228.55 | 233.64 | 227.80 | 228.36 | 2,296,466 | +0.57(+0.25%) |
Jun 16, 2022 | 227.08 | 228.30 | 224.61 | 227.79 | 1,759,212 | -1.99(-0.87%) |
Jun 15, 2022 | 230.28 | 231.90 | 226.78 | 229.78 | 939,953 | +0.46(+0.20%) |
Jun 14, 2022 | 234.69 | 234.97 | 226.40 | 229.32 | 1,223,119 | -5.37(-2.29%) |
Jun 13, 2022 | 237.55 | 240.28 | 233.45 | 234.69 | 1,172,909 | -7.26(-3.00%) |
Jun 10, 2022 | 238.64 | 243.81 | 236.53 | 241.95 | 1,414,531 | +0.93(+0.39%) |
Jun 09, 2022 | 246.27 | 247.12 | 240.69 | 241.02 | 743,880 | -6.29(-2.54%) |
Jun 08, 2022 | 249.30 | 250.82 | 247.14 | 247.31 | 925,343 | -2.13(-0.86%) |
Jun 07, 2022 | 249.65 | 251.45 | 246.38 | 249.44 | 986,413 | -0.77(-0.31%) |
Jun 06, 2022 | 245.71 | 250.61 | 244.73 | 250.22 | 1,206,638 | +6.17(+2.53%) |
Jun 03, 2022 | 244.83 | 246.92 | 243.70 | 244.04 | 549,012 | -1.30(-0.53%) |
Jun 02, 2022 | 243.68 | 245.60 | 237.83 | 245.34 | 690,600 | +2.21(+0.91%) |