Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 245.75 | 247.21 | 243.85 | 243.93 | 3,225,476 | +0.16(+0.07%) |
Aug 30, 2022 | 246.18 | 246.87 | 242.88 | 243.76 | 2,131,706 | -2.09(-0.85%) |
Aug 29, 2022 | 245.69 | 246.86 | 244.82 | 245.85 | 2,099,811 | -1.24(-0.50%) |
Aug 26, 2022 | 252.71 | 253.10 | 246.55 | 247.09 | 2,451,945 | -5.40(-2.14%) |
Aug 25, 2022 | 251.94 | 252.60 | 250.21 | 252.48 | 1,384,293 | +1.63(+0.65%) |
Aug 24, 2022 | 250.70 | 251.94 | 249.89 | 250.85 | 1,848,164 | +0.31(+0.12%) |
Aug 23, 2022 | 252.54 | 253.24 | 250.53 | 250.54 | 2,299,121 | -2.32(-0.92%) |
Aug 22, 2022 | 254.35 | 255.59 | 252.30 | 252.86 | 2,066,078 | -3.45(-1.35%) |
Aug 19, 2022 | 255.73 | 257.47 | 255.35 | 256.31 | 1,906,986 | -0.04(-0.02%) |
Aug 18, 2022 | 255.79 | 257.10 | 255.23 | 256.35 | 1,655,393 | -0.23(-0.09%) |
Aug 17, 2022 | 255.75 | 257.69 | 255.39 | 256.58 | 1,766,818 | +0.51(+0.20%) |
Aug 16, 2022 | 254.87 | 256.88 | 254.12 | 256.07 | 1,901,040 | +0.82(+0.32%) |
Aug 15, 2022 | 252.15 | 255.43 | 251.22 | 255.25 | 2,436,303 | +3.13(+1.24%) |
Aug 12, 2022 | 249.59 | 252.44 | 249.59 | 252.12 | 1,591,921 | +2.79(+1.12%) |
Aug 11, 2022 | 253.10 | 253.15 | 248.70 | 249.33 | 2,087,271 | -2.00(-0.80%) |
Aug 10, 2022 | 251.94 | 253.59 | 250.50 | 251.33 | 3,086,424 | +1.25(+0.50%) |
Aug 09, 2022 | 247.04 | 250.22 | 246.52 | 250.08 | 2,408,256 | +3.14(+1.27%) |
Aug 08, 2022 | 250.02 | 250.90 | 245.54 | 246.94 | 2,343,521 | -2.34(-0.94%) |
Aug 05, 2022 | 249.68 | 250.05 | 247.20 | 249.28 | 1,891,136 | -1.36(-0.54%) |
Aug 04, 2022 | 251.66 | 252.12 | 248.76 | 250.64 | 2,172,708 | -1.39(-0.55%) |
Aug 03, 2022 | 251.03 | 252.83 | 249.79 | 252.03 | 2,397,417 | +1.00(+0.40%) |
Aug 02, 2022 | 254.46 | 255.26 | 250.88 | 251.03 | 2,469,973 | -3.06(-1.20%) |
Aug 01, 2022 | 252.46 | 255.27 | 252.34 | 254.09 | 2,478,973 | +0.83(+0.33%) |
Jul 29, 2022 | 253.53 | 254.21 | 252.04 | 253.26 | 2,759,950 | -0.09(-0.03%) |
Jul 28, 2022 | 248.87 | 253.87 | 247.68 | 253.35 | 2,962,507 | +4.39(+1.76%) |
Jul 27, 2022 | 245.98 | 249.94 | 244.91 | 248.95 | 2,828,952 | +1.73(+0.70%) |
Jul 26, 2022 | 239.98 | 249.27 | 239.16 | 247.22 | 5,478,854 | +6.45(+2.68%) |
Jul 25, 2022 | 244.80 | 245.02 | 239.11 | 240.77 | 2,973,691 | -3.47(-1.42%) |
Jul 22, 2022 | 244.01 | 244.76 | 242.76 | 244.24 | 2,315,734 | +0.50(+0.21%) |
Jul 21, 2022 | 244.24 | 245.02 | 242.64 | 243.74 | 2,137,980 | -1.07(-0.44%) |
Jul 20, 2022 | 246.93 | 247.05 | 243.74 | 244.81 | 2,270,245 | -1.85(-0.75%) |
Jul 19, 2022 | 244.14 | 246.77 | 243.26 | 246.66 | 2,267,862 | +3.92(+1.62%) |
Jul 18, 2022 | 245.44 | 245.78 | 242.40 | 242.73 | 2,250,829 | -2.49(-1.02%) |
Jul 15, 2022 | 244.27 | 246.55 | 243.72 | 245.22 | 2,732,094 | +2.32(+0.95%) |
Jul 14, 2022 | 240.30 | 243.39 | 240.04 | 242.91 | 2,465,538 | -0.07(-0.03%) |
Jul 13, 2022 | 239.41 | 245.02 | 238.73 | 242.97 | 2,293,347 | +1.15(+0.47%) |
Jul 12, 2022 | 243.26 | 245.81 | 241.14 | 241.83 | 2,197,101 | -1.73(-0.71%) |
Jul 11, 2022 | 242.41 | 245.60 | 242.41 | 243.56 | 1,537,092 | +0.04(+0.02%) |
Jul 08, 2022 | 242.91 | 244.85 | 242.64 | 243.52 | 1,508,411 | +0.29(+0.12%) |
Jul 07, 2022 | 243.54 | 245.14 | 241.54 | 243.23 | 2,492,317 | +1.42(+0.59%) |
Jul 06, 2022 | 242.78 | 243.16 | 239.80 | 241.81 | 2,026,423 | -0.80(-0.33%) |
Jul 05, 2022 | 241.51 | 243.29 | 240.08 | 242.61 | 2,488,407 | -0.64(-0.26%) |
Jul 01, 2022 | 236.90 | 243.43 | 236.56 | 243.25 | 2,638,597 | +5.85(+2.46%) |
Jun 30, 2022 | 238.72 | 239.05 | 236.03 | 237.41 | 2,901,264 | -0.83(-0.35%) |
Jun 29, 2022 | 236.69 | 239.32 | 235.70 | 238.23 | 3,116,676 | +4.72(+2.02%) |
Jun 28, 2022 | 237.58 | 240.37 | 233.21 | 233.51 | 2,476,771 | -4.04(-1.70%) |
Jun 27, 2022 | 238.39 | 239.22 | 237.10 | 237.55 | 2,141,470 | -0.84(-0.35%) |
Jun 24, 2022 | 235.85 | 238.48 | 235.11 | 238.39 | 3,240,008 | +4.16(+1.77%) |
Jun 23, 2022 | 234.35 | 235.68 | 231.23 | 234.23 | 2,014,446 | +0.50(+0.21%) |
Jun 22, 2022 | 229.62 | 235.16 | 229.21 | 233.73 | 3,176,258 | +3.34(+1.45%) |
Jun 21, 2022 | 227.15 | 230.88 | 225.15 | 230.40 | 3,400,968 | +5.01(+2.22%) |
Jun 17, 2022 | 225.23 | 226.45 | 223.26 | 225.38 | 7,525,072 | -0.78(-0.34%) |
Jun 16, 2022 | 227.02 | 228.21 | 224.85 | 226.16 | 3,402,429 | -3.57(-1.55%) |
Jun 15, 2022 | 230.65 | 232.31 | 227.06 | 229.73 | 3,279,959 | +0.13(+0.06%) |
Jun 14, 2022 | 230.75 | 233.58 | 229.46 | 229.60 | 3,706,906 | +0.28(+0.12%) |
Jun 13, 2022 | 223.86 | 230.88 | 223.79 | 229.32 | 4,884,472 | +1.05(+0.46%) |
Jun 10, 2022 | 230.00 | 230.32 | 228.06 | 228.27 | 2,073,933 | -4.60(-1.97%) |
Jun 09, 2022 | 234.27 | 236.56 | 232.74 | 232.87 | 2,789,817 | -3.32(-1.40%) |
Jun 08, 2022 | 238.39 | 238.94 | 235.49 | 236.18 | 2,185,141 | -3.20(-1.34%) |
Jun 07, 2022 | 236.56 | 240.20 | 236.11 | 239.39 | 2,893,044 | +0.84(+0.35%) |
Jun 06, 2022 | 239.52 | 239.95 | 237.84 | 238.55 | 1,632,366 | -0.28(-0.12%) |
Jun 03, 2022 | 238.90 | 240.66 | 238.65 | 238.83 | 1,912,251 | -0.62(-0.26%) |
Jun 02, 2022 | 238.70 | 239.50 | 235.47 | 239.44 | 2,185,081 | +1.05(+0.44%) |