Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 277.08 | 278.35 | 274.89 | 275.18 | 2,525,838 | -1.57(-0.57%) |
Aug 30, 2022 | 279.29 | 280.09 | 275.33 | 276.75 | 1,272,889 | -2.06(-0.74%) |
Aug 29, 2022 | 275.59 | 280.85 | 273.82 | 278.81 | 1,193,475 | +2.25(+0.81%) |
Aug 26, 2022 | 283.48 | 283.65 | 276.35 | 276.56 | 1,775,971 | -6.78(-2.39%) |
Aug 25, 2022 | 280.38 | 283.42 | 278.44 | 283.34 | 1,486,699 | +3.00(+1.07%) |
Aug 24, 2022 | 278.33 | 281.15 | 277.49 | 280.34 | 1,862,695 | +2.36(+0.85%) |
Aug 23, 2022 | 282.51 | 282.89 | 277.47 | 277.98 | 1,292,722 | -5.02(-1.77%) |
Aug 22, 2022 | 282.11 | 284.11 | 281.92 | 283.00 | 1,388,849 | -1.44(-0.50%) |
Aug 19, 2022 | 282.87 | 285.38 | 282.25 | 284.43 | 1,197,489 | +2.03(+0.72%) |
Aug 18, 2022 | 283.48 | 283.64 | 279.56 | 282.40 | 1,900,450 | -0.69(-0.24%) |
Aug 17, 2022 | 280.21 | 284.82 | 279.15 | 283.09 | 1,140,968 | +0.96(+0.34%) |
Aug 16, 2022 | 282.55 | 284.65 | 280.79 | 282.13 | 1,537,159 | -0.25(-0.09%) |
Aug 15, 2022 | 281.58 | 284.94 | 279.68 | 282.38 | 1,089,016 | -0.05(-0.02%) |
Aug 12, 2022 | 277.80 | 282.89 | 277.80 | 282.43 | 4,527,534 | +4.78(+1.72%) |
Aug 11, 2022 | 278.53 | 281.18 | 276.08 | 277.66 | 1,900,363 | -1.04(-0.37%) |
Aug 10, 2022 | 278.68 | 280.81 | 277.37 | 278.70 | 1,442,461 | +1.97(+0.71%) |
Aug 09, 2022 | 276.03 | 280.05 | 275.10 | 276.73 | 1,741,522 | +3.18(+1.16%) |
Aug 08, 2022 | 273.77 | 275.57 | 272.54 | 273.55 | 2,463,831 | +0.00(+0.00%) |
Aug 05, 2022 | 270.43 | 274.41 | 270.17 | 273.55 | 2,101,129 | +1.62(+0.60%) |
Aug 04, 2022 | 272.44 | 276.16 | 271.11 | 271.93 | 3,764,604 | +8.12(+3.08%) |
Aug 03, 2022 | 264.17 | 265.81 | 263.37 | 263.81 | 3,655,677 | +0.29(+0.11%) |
Aug 02, 2022 | 266.93 | 267.01 | 262.87 | 263.52 | 1,550,310 | -1.91(-0.72%) |
Aug 01, 2022 | 265.99 | 268.85 | 264.19 | 265.43 | 1,477,742 | -1.89(-0.71%) |
Jul 29, 2022 | 265.17 | 269.62 | 264.47 | 267.33 | 1,892,093 | +2.08(+0.78%) |
Jul 28, 2022 | 267.38 | 267.71 | 262.70 | 265.25 | 1,701,142 | -1.47(-0.55%) |
Jul 27, 2022 | 266.02 | 268.53 | 262.16 | 266.72 | 1,154,662 | -0.10(-0.04%) |
Jul 26, 2022 | 266.15 | 267.61 | 264.86 | 266.81 | 1,783,448 | +2.14(+0.81%) |
Jul 25, 2022 | 262.37 | 266.90 | 262.37 | 264.68 | 1,363,247 | +3.33(+1.27%) |
Jul 22, 2022 | 259.21 | 261.37 | 257.97 | 261.35 | 1,840,933 | +2.77(+1.07%) |
Jul 21, 2022 | 257.07 | 259.94 | 255.78 | 258.58 | 1,757,223 | -0.36(-0.14%) |
Jul 20, 2022 | 265.70 | 266.18 | 256.58 | 258.94 | 1,719,414 | -7.65(-2.87%) |
Jul 19, 2022 | 262.32 | 268.32 | 262.20 | 266.59 | 2,147,398 | +6.07(+2.33%) |
Jul 18, 2022 | 266.46 | 266.83 | 259.49 | 260.52 | 1,645,039 | -5.59(-2.10%) |
Jul 15, 2022 | 261.17 | 266.38 | 259.49 | 266.11 | 1,937,136 | +8.93(+3.47%) |
Jul 14, 2022 | 259.04 | 259.04 | 253.39 | 257.18 | 2,328,705 | -8.58(-3.23%) |
Jul 13, 2022 | 268.78 | 271.37 | 265.48 | 265.76 | 1,610,369 | -5.44(-2.00%) |
Jul 12, 2022 | 271.03 | 274.09 | 270.25 | 271.20 | 2,677,801 | -0.54(-0.20%) |
Jul 11, 2022 | 269.10 | 273.68 | 268.73 | 271.75 | 1,597,097 | +0.70(+0.26%) |
Jul 08, 2022 | 267.57 | 273.28 | 266.67 | 271.05 | 2,395,103 | +3.31(+1.24%) |
Jul 07, 2022 | 264.11 | 269.36 | 264.11 | 267.74 | 5,172,061 | +4.55(+1.73%) |
Jul 06, 2022 | 257.31 | 265.23 | 255.73 | 263.18 | 3,357,546 | +6.07(+2.36%) |
Jul 05, 2022 | 256.80 | 257.49 | 248.89 | 257.11 | 2,401,977 | -3.10(-1.19%) |
Jul 01, 2022 | 256.07 | 261.10 | 253.05 | 260.21 | 1,344,503 | +4.38(+1.71%) |
Jun 30, 2022 | 256.78 | 258.31 | 253.82 | 255.83 | 2,090,714 | -3.71(-1.43%) |
Jun 29, 2022 | 260.37 | 262.01 | 257.11 | 259.54 | 1,482,894 | +1.10(+0.42%) |
Jun 28, 2022 | 260.63 | 263.48 | 257.04 | 258.44 | 1,539,807 | -1.62(-0.62%) |
Jun 27, 2022 | 256.63 | 261.30 | 254.66 | 260.07 | 1,686,671 | +2.67(+1.04%) |
Jun 24, 2022 | 253.84 | 258.05 | 248.44 | 257.40 | 3,508,560 | +5.29(+2.10%) |
Jun 23, 2022 | 249.78 | 252.69 | 247.48 | 252.10 | 1,827,520 | +3.67(+1.48%) |
Jun 22, 2022 | 245.46 | 251.46 | 242.95 | 248.44 | 1,551,549 | +3.61(+1.47%) |
Jun 21, 2022 | 242.51 | 247.36 | 237.71 | 244.82 | 2,394,036 | +7.44(+3.13%) |
Jun 17, 2022 | 242.87 | 244.47 | 234.49 | 237.39 | 3,942,432 | -3.67(-1.52%) |
Jun 16, 2022 | 240.08 | 241.27 | 233.17 | 241.06 | 1,961,400 | +1.16(+0.49%) |
Jun 15, 2022 | 239.84 | 242.43 | 236.84 | 239.89 | 1,692,753 | +1.35(+0.57%) |
Jun 14, 2022 | 235.09 | 239.18 | 233.11 | 238.54 | 2,271,682 | +3.38(+1.44%) |
Jun 13, 2022 | 241.62 | 242.51 | 234.12 | 235.16 | 2,309,357 | -10.74(-4.37%) |
Jun 10, 2022 | 245.85 | 248.62 | 244.53 | 245.90 | 1,445,113 | -4.16(-1.67%) |
Jun 09, 2022 | 252.61 | 254.88 | 249.94 | 250.07 | 1,134,678 | -3.11(-1.23%) |
Jun 08, 2022 | 251.95 | 254.94 | 251.34 | 253.17 | 1,272,710 | -1.46(-0.57%) |
Jun 07, 2022 | 249.68 | 255.15 | 247.71 | 254.63 | 1,846,143 | +4.93(+1.98%) |
Jun 06, 2022 | 247.64 | 251.07 | 246.02 | 249.70 | 1,670,839 | +4.21(+1.71%) |
Jun 03, 2022 | 254.05 | 254.52 | 245.22 | 245.49 | 2,411,910 | -9.15(-3.59%) |
Jun 02, 2022 | 256.36 | 256.36 | 248.99 | 254.64 | 1,713,493 | -1.11(-0.43%) |