Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 260.38 | 266.40 | 258.12 | 259.28 | 290,484 | +0.63(+0.24%) |
Aug 30, 2022 | 260.17 | 265.59 | 256.60 | 258.65 | 212,208 | +1.67(+0.65%) |
Aug 29, 2022 | 255.95 | 259.15 | 255.32 | 256.98 | 236,955 | -1.14(-0.44%) |
Aug 26, 2022 | 274.72 | 274.99 | 257.65 | 258.12 | 290,457 | -16.33(-5.95%) |
Aug 25, 2022 | 270.34 | 274.74 | 268.59 | 274.45 | 204,528 | +6.41(+2.39%) |
Aug 24, 2022 | 262.93 | 269.80 | 262.93 | 268.04 | 271,840 | +5.81(+2.22%) |
Aug 23, 2022 | 260.34 | 262.75 | 256.55 | 262.23 | 408,154 | +0.88(+0.34%) |
Aug 22, 2022 | 266.61 | 268.06 | 260.17 | 261.35 | 251,180 | -9.33(-3.45%) |
Aug 19, 2022 | 275.94 | 276.44 | 269.24 | 270.68 | 191,347 | -7.50(-2.70%) |
Aug 18, 2022 | 282.22 | 283.85 | 277.26 | 278.18 | 238,464 | -3.64(-1.29%) |
Aug 17, 2022 | 287.44 | 287.64 | 279.73 | 281.82 | 349,321 | -9.30(-3.19%) |
Aug 16, 2022 | 293.38 | 293.77 | 286.86 | 291.12 | 173,181 | -3.94(-1.34%) |
Aug 15, 2022 | 294.65 | 296.72 | 291.75 | 295.06 | 129,165 | +1.47(+0.50%) |
Aug 12, 2022 | 291.88 | 295.60 | 288.07 | 293.59 | 144,721 | +2.66(+0.91%) |
Aug 11, 2022 | 295.85 | 301.23 | 289.54 | 290.93 | 190,208 | -2.41(-0.82%) |
Aug 10, 2022 | 289.18 | 293.44 | 287.69 | 293.34 | 192,358 | +11.63(+4.13%) |
Aug 09, 2022 | 292.78 | 292.78 | 281.52 | 281.71 | 196,470 | -12.06(-4.11%) |
Aug 08, 2022 | 291.16 | 295.87 | 290.93 | 293.77 | 151,628 | +2.27(+0.78%) |
Aug 05, 2022 | 287.69 | 293.00 | 284.85 | 291.50 | 237,339 | -0.74(-0.25%) |
Aug 04, 2022 | 300.20 | 300.20 | 280.82 | 292.24 | 390,429 | -9.22(-3.06%) |
Aug 03, 2022 | 294.88 | 303.37 | 294.11 | 301.46 | 307,272 | +7.83(+2.67%) |
Aug 02, 2022 | 291.06 | 299.08 | 290.46 | 293.63 | 330,323 | +1.73(+0.59%) |
Aug 01, 2022 | 287.85 | 295.69 | 287.85 | 291.90 | 213,973 | -1.11(-0.38%) |
Jul 29, 2022 | 290.93 | 293.74 | 287.06 | 293.01 | 247,126 | +0.81(+0.28%) |
Jul 28, 2022 | 287.05 | 292.60 | 280.44 | 292.20 | 169,894 | +7.02(+2.46%) |
Jul 27, 2022 | 279.73 | 287.17 | 279.28 | 285.18 | 280,966 | +6.67(+2.39%) |
Jul 26, 2022 | 279.54 | 281.76 | 276.98 | 278.51 | 237,136 | -1.93(-0.69%) |
Jul 25, 2022 | 281.70 | 283.98 | 278.27 | 280.44 | 194,936 | -1.26(-0.45%) |
Jul 22, 2022 | 285.16 | 286.31 | 279.12 | 281.70 | 216,687 | -3.11(-1.09%) |
Jul 21, 2022 | 276.16 | 285.09 | 275.11 | 284.81 | 222,994 | +8.65(+3.13%) |
Jul 20, 2022 | 270.41 | 277.73 | 268.30 | 276.16 | 199,100 | +6.81(+2.53%) |
Jul 19, 2022 | 267.07 | 269.72 | 263.57 | 269.35 | 647,570 | +6.31(+2.40%) |
Jul 18, 2022 | 270.06 | 271.38 | 261.74 | 263.04 | 219,670 | -5.19(-1.93%) |
Jul 15, 2022 | 263.83 | 268.35 | 260.23 | 268.23 | 255,243 | +9.35(+3.61%) |
Jul 14, 2022 | 253.70 | 259.40 | 248.24 | 258.88 | 208,562 | +1.94(+0.76%) |
Jul 13, 2022 | 250.63 | 260.57 | 248.51 | 256.94 | 177,102 | +0.68(+0.27%) |
Jul 12, 2022 | 262.57 | 265.79 | 254.46 | 256.26 | 184,558 | -5.81(-2.22%) |
Jul 11, 2022 | 263.88 | 265.32 | 259.75 | 262.07 | 170,699 | -4.93(-1.85%) |
Jul 08, 2022 | 264.49 | 271.25 | 262.48 | 267.00 | 213,198 | -0.32(-0.12%) |
Jul 07, 2022 | 254.48 | 268.08 | 252.01 | 267.32 | 369,752 | +13.99(+5.52%) |
Jul 06, 2022 | 258.30 | 258.49 | 251.66 | 253.33 | 280,082 | -3.33(-1.30%) |
Jul 05, 2022 | 251.09 | 256.74 | 247.30 | 256.66 | 205,035 | +2.10(+0.82%) |
Jul 01, 2022 | 246.42 | 254.82 | 244.66 | 254.56 | 218,644 | +7.05(+2.85%) |
Jun 30, 2022 | 253.84 | 256.00 | 245.76 | 247.51 | 356,727 | -8.98(-3.50%) |
Jun 29, 2022 | 248.00 | 257.50 | 243.78 | 256.49 | 364,029 | +7.41(+2.97%) |
Jun 28, 2022 | 254.66 | 258.21 | 248.54 | 249.08 | 190,625 | -5.70(-2.24%) |
Jun 27, 2022 | 254.02 | 256.66 | 249.60 | 254.78 | 267,280 | -0.54(-0.21%) |
Jun 24, 2022 | 251.42 | 255.57 | 248.04 | 255.32 | 405,716 | +6.70(+2.69%) |
Jun 23, 2022 | 239.37 | 250.01 | 236.29 | 248.62 | 306,550 | +12.32(+5.21%) |
Jun 22, 2022 | 230.17 | 237.22 | 227.02 | 236.30 | 397,171 | +4.03(+1.74%) |
Jun 21, 2022 | 234.00 | 238.29 | 229.31 | 232.27 | 395,636 | +2.48(+1.08%) |
Jun 17, 2022 | 226.59 | 234.74 | 226.59 | 229.79 | 531,908 | +5.06(+2.25%) |
Jun 16, 2022 | 226.36 | 227.14 | 219.84 | 224.73 | 370,573 | -7.62(-3.28%) |
Jun 15, 2022 | 229.27 | 238.09 | 226.92 | 232.35 | 390,532 | +2.69(+1.17%) |
Jun 14, 2022 | 239.92 | 242.37 | 229.27 | 229.66 | 393,274 | -10.91(-4.54%) |
Jun 13, 2022 | 240.18 | 243.96 | 238.21 | 240.57 | 235,148 | -9.86(-3.94%) |
Jun 10, 2022 | 251.13 | 253.26 | 248.92 | 250.43 | 151,826 | -6.68(-2.60%) |
Jun 09, 2022 | 261.76 | 264.02 | 256.90 | 257.11 | 155,626 | -8.25(-3.11%) |
Jun 08, 2022 | 266.99 | 269.58 | 262.93 | 265.36 | 203,767 | -2.87(-1.07%) |
Jun 07, 2022 | 256.58 | 268.78 | 256.58 | 268.23 | 201,801 | +8.13(+3.13%) |
Jun 06, 2022 | 266.99 | 267.94 | 258.91 | 260.10 | 132,392 | -2.15(-0.82%) |
Jun 03, 2022 | 266.14 | 266.14 | 260.09 | 262.25 | 133,816 | -7.38(-2.74%) |
Jun 02, 2022 | 256.50 | 270.10 | 253.68 | 269.63 | 186,703 | +14.27(+5.59%) |