Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 278.78 | 279.22 | 275.22 | 275.35 | 4,583,689 | -2.65(-0.95%) |
Aug 30, 2022 | 283.18 | 284.45 | 276.65 | 278.01 | 3,049,370 | -3.05(-1.09%) |
Aug 29, 2022 | 281.30 | 284.27 | 279.13 | 281.06 | 2,858,360 | -1.69(-0.60%) |
Aug 26, 2022 | 294.32 | 295.46 | 282.67 | 282.75 | 3,495,570 | -11.08(-3.77%) |
Aug 25, 2022 | 292.75 | 294.00 | 290.08 | 293.83 | 2,666,162 | +1.58(+0.54%) |
Aug 24, 2022 | 289.34 | 294.02 | 287.92 | 292.24 | 2,630,790 | +1.15(+0.39%) |
Aug 23, 2022 | 295.18 | 295.47 | 289.90 | 291.10 | 3,449,536 | -5.04(-1.70%) |
Aug 22, 2022 | 301.71 | 303.27 | 295.66 | 296.13 | 3,313,304 | -8.64(-2.84%) |
Aug 19, 2022 | 308.23 | 309.51 | 303.31 | 304.77 | 3,678,536 | -3.69(-1.20%) |
Aug 18, 2022 | 308.23 | 311.05 | 305.63 | 308.46 | 3,053,436 | -0.52(-0.17%) |
Aug 17, 2022 | 311.19 | 312.53 | 307.38 | 308.98 | 3,334,107 | -1.54(-0.49%) |
Aug 16, 2022 | 296.86 | 315.83 | 296.77 | 310.52 | 10,637,237 | +12.11(+4.06%) |
Aug 15, 2022 | 295.97 | 299.50 | 294.18 | 298.41 | 4,124,981 | -0.26(-0.09%) |
Aug 12, 2022 | 296.51 | 298.71 | 294.40 | 298.67 | 2,397,252 | +3.98(+1.35%) |
Aug 11, 2022 | 297.68 | 298.42 | 293.64 | 294.69 | 2,576,833 | -0.84(-0.29%) |
Aug 10, 2022 | 293.56 | 296.86 | 293.13 | 295.53 | 4,072,868 | +6.04(+2.09%) |
Aug 09, 2022 | 292.98 | 294.00 | 287.69 | 289.49 | 2,748,562 | -6.41(-2.17%) |
Aug 08, 2022 | 295.80 | 299.54 | 294.45 | 295.90 | 2,641,292 | +2.16(+0.74%) |
Aug 05, 2022 | 289.65 | 293.83 | 288.81 | 293.74 | 2,139,479 | +2.39(+0.82%) |
Aug 04, 2022 | 288.86 | 294.01 | 288.86 | 291.35 | 2,865,953 | +0.76(+0.26%) |
Aug 03, 2022 | 287.73 | 292.20 | 284.87 | 290.59 | 3,509,803 | +5.37(+1.88%) |
Aug 02, 2022 | 289.67 | 289.87 | 284.56 | 285.22 | 3,258,715 | -4.85(-1.67%) |
Aug 01, 2022 | 285.16 | 292.56 | 284.56 | 290.07 | 3,483,219 | +4.63(+1.62%) |
Jul 29, 2022 | 284.55 | 285.91 | 282.11 | 285.44 | 3,413,676 | +1.24(+0.44%) |
Jul 28, 2022 | 279.81 | 285.73 | 278.07 | 284.20 | 4,208,152 | +0.68(+0.24%) |
Jul 27, 2022 | 282.85 | 284.84 | 276.76 | 283.52 | 3,412,345 | +0.69(+0.24%) |
Jul 26, 2022 | 281.70 | 285.15 | 280.67 | 282.82 | 2,835,109 | -7.56(-2.60%) |
Jul 25, 2022 | 291.00 | 291.60 | 288.18 | 290.38 | 2,012,827 | -0.42(-0.14%) |
Jul 22, 2022 | 291.82 | 294.67 | 288.69 | 290.80 | 2,521,389 | +1.51(+0.52%) |
Jul 21, 2022 | 287.25 | 289.53 | 283.48 | 289.29 | 2,071,307 | +2.56(+0.89%) |
Jul 20, 2022 | 285.43 | 288.05 | 282.92 | 286.73 | 2,670,587 | +2.34(+0.82%) |
Jul 19, 2022 | 280.23 | 284.56 | 278.20 | 284.39 | 2,756,838 | +6.43(+2.31%) |
Jul 18, 2022 | 281.94 | 283.12 | 276.96 | 277.96 | 2,808,348 | +0.61(+0.22%) |
Jul 15, 2022 | 279.63 | 280.24 | 275.97 | 277.35 | 2,790,984 | +2.78(+1.01%) |
Jul 14, 2022 | 267.33 | 275.34 | 267.14 | 274.57 | 2,975,223 | +2.18(+0.80%) |
Jul 13, 2022 | 267.13 | 274.87 | 265.35 | 272.39 | 3,100,614 | +1.95(+0.72%) |
Jul 12, 2022 | 274.09 | 278.52 | 268.81 | 270.44 | 2,840,567 | -1.20(-0.44%) |
Jul 11, 2022 | 270.49 | 274.68 | 270.46 | 271.64 | 2,586,543 | -0.08(-0.03%) |
Jul 08, 2022 | 271.26 | 273.16 | 269.29 | 271.72 | 1,993,632 | -0.21(-0.08%) |
Jul 07, 2022 | 268.27 | 272.19 | 266.96 | 271.93 | 3,303,564 | +2.95(+1.10%) |
Jul 06, 2022 | 270.31 | 271.20 | 266.07 | 268.98 | 2,325,516 | -0.14(-0.05%) |
Jul 05, 2022 | 261.31 | 269.10 | 260.87 | 269.12 | 3,418,720 | +4.41(+1.67%) |
Jul 01, 2022 | 261.53 | 266.29 | 260.41 | 264.71 | 2,979,957 | +4.56(+1.75%) |
Jun 30, 2022 | 256.79 | 262.77 | 254.24 | 260.14 | 4,278,892 | +0.38(+0.15%) |
Jun 29, 2022 | 257.59 | 261.94 | 254.96 | 259.77 | 2,593,799 | +3.53(+1.38%) |
Jun 28, 2022 | 269.17 | 270.89 | 255.93 | 256.24 | 4,286,758 | -11.89(-4.44%) |
Jun 27, 2022 | 269.81 | 270.32 | 266.99 | 268.13 | 2,676,389 | -0.29(-0.11%) |
Jun 24, 2022 | 263.18 | 268.86 | 259.81 | 268.43 | 10,870,564 | +7.19(+2.75%) |
Jun 23, 2022 | 256.10 | 261.40 | 255.99 | 261.24 | 3,950,606 | +6.11(+2.39%) |
Jun 22, 2022 | 252.67 | 257.77 | 250.89 | 255.13 | 4,932,749 | -0.21(-0.08%) |
Jun 21, 2022 | 259.60 | 259.81 | 253.65 | 255.34 | 5,798,159 | -1.45(-0.57%) |
Jun 17, 2022 | 257.04 | 262.37 | 256.46 | 256.79 | 11,581,878 | -2.59(-1.00%) |
Jun 16, 2022 | 260.76 | 261.89 | 255.84 | 259.38 | 6,516,158 | -5.95(-2.24%) |
Jun 15, 2022 | 266.53 | 268.99 | 261.28 | 265.32 | 4,269,868 | +1.00(+0.38%) |
Jun 14, 2022 | 268.62 | 271.63 | 262.35 | 264.32 | 4,203,394 | -4.26(-1.59%) |
Jun 13, 2022 | 269.72 | 272.05 | 266.79 | 268.58 | 4,961,091 | -5.77(-2.10%) |
Jun 10, 2022 | 276.49 | 281.23 | 273.77 | 274.34 | 4,876,772 | -10.07(-3.54%) |
Jun 09, 2022 | 282.43 | 291.08 | 282.04 | 284.42 | 4,396,182 | +2.21(+0.78%) |
Jun 08, 2022 | 284.34 | 285.10 | 280.45 | 282.21 | 3,165,545 | -4.02(-1.41%) |
Jun 07, 2022 | 279.87 | 286.81 | 277.53 | 286.23 | 3,740,237 | -2.01(-0.70%) |
Jun 06, 2022 | 289.82 | 291.77 | 287.63 | 288.24 | 2,701,086 | -1.13(-0.39%) |
Jun 03, 2022 | 287.71 | 292.57 | 286.35 | 289.37 | 3,117,086 | -0.75(-0.26%) |
Jun 02, 2022 | 283.42 | 290.27 | 280.65 | 290.12 | 4,307,929 | +8.23(+2.92%) |