Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 252.41 | 253.44 | 248.55 | 248.59 | 1,527,386 | -2.67(-1.06%) |
Aug 30, 2022 | 254.80 | 256.60 | 248.99 | 251.26 | 1,004,296 | -2.08(-0.82%) |
Aug 29, 2022 | 252.23 | 257.90 | 252.23 | 253.34 | 798,561 | -1.99(-0.78%) |
Aug 26, 2022 | 271.23 | 272.33 | 255.00 | 255.33 | 1,174,105 | -15.05(-5.57%) |
Aug 25, 2022 | 260.28 | 270.62 | 259.90 | 270.38 | 1,196,049 | +11.59(+4.48%) |
Aug 24, 2022 | 259.35 | 260.79 | 257.21 | 258.79 | 1,204,887 | -0.13(-0.05%) |
Aug 23, 2022 | 257.05 | 261.24 | 256.97 | 258.92 | 947,443 | +0.28(+0.11%) |
Aug 22, 2022 | 260.74 | 263.79 | 258.12 | 258.63 | 1,261,918 | -7.81(-2.93%) |
Aug 19, 2022 | 273.18 | 273.21 | 264.89 | 266.44 | 1,485,905 | -8.13(-2.96%) |
Aug 18, 2022 | 264.22 | 277.33 | 261.47 | 274.57 | 2,513,398 | +4.97(+1.84%) |
Aug 17, 2022 | 266.24 | 271.20 | 265.00 | 269.60 | 1,230,559 | +0.40(+0.15%) |
Aug 16, 2022 | 268.11 | 271.13 | 266.26 | 269.20 | 1,104,843 | -0.25(-0.09%) |
Aug 15, 2022 | 266.54 | 270.16 | 265.61 | 269.46 | 1,065,146 | +0.97(+0.36%) |
Aug 12, 2022 | 267.05 | 268.54 | 264.01 | 268.49 | 1,107,971 | +4.89(+1.86%) |
Aug 11, 2022 | 267.92 | 269.65 | 262.63 | 263.60 | 1,047,941 | -2.09(-0.79%) |
Aug 10, 2022 | 263.29 | 267.27 | 263.29 | 265.68 | 817,440 | +6.70(+2.59%) |
Aug 09, 2022 | 262.02 | 262.44 | 258.37 | 258.99 | 1,067,616 | -4.42(-1.68%) |
Aug 08, 2022 | 262.68 | 266.54 | 261.71 | 263.40 | 1,131,576 | -0.56(-0.21%) |
Aug 05, 2022 | 262.03 | 265.18 | 259.79 | 263.97 | 1,024,815 | -2.51(-0.94%) |
Aug 04, 2022 | 262.79 | 267.07 | 261.83 | 266.47 | 865,843 | +3.66(+1.39%) |
Aug 03, 2022 | 262.80 | 263.52 | 258.29 | 262.82 | 1,385,135 | +1.14(+0.44%) |
Aug 02, 2022 | 263.73 | 266.51 | 260.49 | 261.68 | 1,321,233 | -4.99(-1.87%) |
Aug 01, 2022 | 263.61 | 267.82 | 261.52 | 266.67 | 1,414,832 | +0.40(+0.15%) |
Jul 29, 2022 | 265.81 | 267.29 | 264.25 | 266.27 | 1,411,238 | +1.76(+0.67%) |
Jul 28, 2022 | 258.43 | 265.09 | 254.29 | 264.50 | 1,490,302 | +7.67(+2.99%) |
Jul 27, 2022 | 248.79 | 257.76 | 247.50 | 256.83 | 1,288,263 | +11.31(+4.61%) |
Jul 26, 2022 | 249.00 | 249.53 | 244.42 | 245.52 | 995,633 | -6.70(-2.66%) |
Jul 25, 2022 | 253.34 | 253.34 | 247.67 | 252.22 | 596,141 | -1.37(-0.54%) |
Jul 22, 2022 | 256.75 | 259.15 | 251.49 | 253.59 | 821,477 | -2.41(-0.94%) |
Jul 21, 2022 | 251.62 | 256.25 | 250.32 | 256.00 | 1,270,824 | +4.65(+1.85%) |
Jul 20, 2022 | 249.20 | 252.22 | 247.06 | 251.35 | 1,034,552 | +2.34(+0.94%) |
Jul 19, 2022 | 243.35 | 249.24 | 241.19 | 249.01 | 1,085,144 | +9.39(+3.92%) |
Jul 18, 2022 | 242.63 | 247.97 | 238.77 | 239.62 | 912,452 | +0.22(+0.09%) |
Jul 15, 2022 | 240.60 | 241.84 | 238.45 | 239.40 | 812,044 | +1.52(+0.64%) |
Jul 14, 2022 | 236.91 | 238.55 | 234.65 | 237.88 | 929,611 | -1.42(-0.59%) |
Jul 13, 2022 | 233.38 | 242.59 | 232.55 | 239.30 | 1,063,846 | +1.11(+0.47%) |
Jul 12, 2022 | 237.87 | 241.11 | 236.44 | 238.19 | 1,244,465 | -1.26(-0.52%) |
Jul 11, 2022 | 243.29 | 245.01 | 238.68 | 239.45 | 1,403,521 | -5.74(-2.34%) |
Jul 08, 2022 | 250.59 | 250.83 | 242.54 | 245.19 | 1,392,134 | -7.66(-3.03%) |
Jul 07, 2022 | 251.73 | 253.50 | 249.70 | 252.85 | 1,045,217 | +2.05(+0.82%) |
Jul 06, 2022 | 253.37 | 255.40 | 250.56 | 250.81 | 1,350,873 | -1.75(-0.69%) |
Jul 05, 2022 | 243.46 | 252.85 | 242.99 | 252.55 | 1,142,735 | +2.45(+0.98%) |
Jul 01, 2022 | 248.09 | 250.72 | 244.45 | 250.10 | 970,687 | +1.80(+0.73%) |
Jun 30, 2022 | 246.76 | 250.46 | 242.42 | 248.30 | 1,346,799 | -2.26(-0.90%) |
Jun 29, 2022 | 250.18 | 251.65 | 246.83 | 250.56 | 1,061,579 | -0.37(-0.15%) |
Jun 28, 2022 | 254.56 | 261.88 | 249.90 | 250.93 | 1,747,027 | -5.36(-2.09%) |
Jun 27, 2022 | 261.92 | 263.13 | 254.91 | 256.29 | 1,448,734 | -7.15(-2.71%) |
Jun 24, 2022 | 255.39 | 263.54 | 254.15 | 263.44 | 2,168,680 | +11.35(+4.50%) |
Jun 23, 2022 | 243.91 | 252.33 | 243.91 | 252.09 | 1,813,274 | +10.38(+4.30%) |
Jun 22, 2022 | 238.63 | 243.71 | 237.46 | 241.71 | 1,263,203 | +1.12(+0.47%) |
Jun 21, 2022 | 235.87 | 241.75 | 231.66 | 240.59 | 1,769,600 | +8.71(+3.75%) |
Jun 17, 2022 | 227.17 | 234.73 | 227.07 | 231.88 | 1,990,679 | +4.59(+2.02%) |
Jun 16, 2022 | 231.02 | 233.97 | 224.43 | 227.29 | 1,625,778 | -9.75(-4.11%) |
Jun 15, 2022 | 235.50 | 243.08 | 232.05 | 237.04 | 1,647,796 | +2.28(+0.97%) |
Jun 14, 2022 | 232.07 | 240.59 | 232.05 | 234.76 | 1,343,472 | +2.46(+1.06%) |
Jun 13, 2022 | 234.84 | 237.57 | 230.15 | 232.30 | 1,695,967 | -10.94(-4.50%) |
Jun 10, 2022 | 247.39 | 247.97 | 242.50 | 243.24 | 1,353,815 | -9.08(-3.60%) |
Jun 09, 2022 | 259.79 | 259.82 | 252.23 | 252.32 | 1,667,711 | -8.84(-3.39%) |
Jun 08, 2022 | 260.83 | 265.89 | 259.57 | 261.16 | 1,540,926 | -3.37(-1.28%) |
Jun 07, 2022 | 254.29 | 264.87 | 254.29 | 264.53 | 1,538,707 | +5.50(+2.12%) |
Jun 06, 2022 | 261.18 | 263.02 | 257.86 | 259.03 | 1,380,438 | +1.42(+0.55%) |
Jun 03, 2022 | 252.94 | 258.33 | 252.75 | 257.61 | 1,860,270 | -0.18(-0.07%) |
Jun 02, 2022 | 246.79 | 257.97 | 245.62 | 257.79 | 1,988,794 | +13.63(+5.58%) |