Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 247.32 | 251.09 | 245.83 | 245.92 | 1,218,372 | -0.73(-0.30%) |
Aug 30, 2022 | 247.84 | 248.31 | 245.88 | 246.65 | 714,700 | -1.24(-0.50%) |
Aug 29, 2022 | 245.62 | 249.51 | 245.03 | 247.88 | 548,269 | +0.69(+0.28%) |
Aug 26, 2022 | 253.56 | 253.91 | 247.00 | 247.19 | 746,938 | -6.12(-2.42%) |
Aug 25, 2022 | 252.89 | 253.87 | 251.43 | 253.31 | 694,310 | +1.62(+0.64%) |
Aug 24, 2022 | 250.79 | 254.06 | 249.54 | 251.69 | 903,803 | +0.93(+0.37%) |
Aug 23, 2022 | 252.67 | 253.46 | 249.88 | 250.77 | 904,388 | -3.26(-1.28%) |
Aug 22, 2022 | 257.17 | 258.85 | 253.19 | 254.03 | 781,489 | -3.68(-1.43%) |
Aug 19, 2022 | 257.55 | 258.88 | 254.89 | 257.71 | 728,222 | +0.80(+0.31%) |
Aug 18, 2022 | 257.76 | 257.98 | 254.65 | 256.92 | 635,666 | -0.51(-0.20%) |
Aug 17, 2022 | 258.95 | 260.51 | 256.78 | 257.42 | 654,441 | -3.46(-1.33%) |
Aug 16, 2022 | 259.20 | 262.13 | 258.05 | 260.88 | 1,015,118 | +0.94(+0.36%) |
Aug 15, 2022 | 256.30 | 260.61 | 255.84 | 259.94 | 794,727 | +3.04(+1.18%) |
Aug 12, 2022 | 253.28 | 257.17 | 253.16 | 256.90 | 852,878 | +4.18(+1.65%) |
Aug 11, 2022 | 252.28 | 255.70 | 252.03 | 252.72 | 872,778 | +0.82(+0.33%) |
Aug 10, 2022 | 251.06 | 252.37 | 249.64 | 251.90 | 746,944 | +3.18(+1.28%) |
Aug 09, 2022 | 250.92 | 255.15 | 248.25 | 248.72 | 1,156,703 | -0.65(-0.26%) |
Aug 08, 2022 | 248.02 | 250.56 | 246.74 | 249.38 | 741,266 | +1.69(+0.68%) |
Aug 05, 2022 | 244.97 | 248.82 | 241.90 | 247.68 | 1,067,770 | +1.68(+0.68%) |
Aug 04, 2022 | 239.14 | 249.80 | 239.14 | 246.00 | 1,855,448 | +7.38(+3.09%) |
Aug 03, 2022 | 236.75 | 240.06 | 236.67 | 238.62 | 923,796 | +1.86(+0.79%) |
Aug 02, 2022 | 238.87 | 240.39 | 236.39 | 236.76 | 978,704 | -1.71(-0.71%) |
Aug 01, 2022 | 236.87 | 239.07 | 236.87 | 238.46 | 743,321 | +0.45(+0.19%) |
Jul 29, 2022 | 237.33 | 239.00 | 235.78 | 238.02 | 1,126,664 | +0.39(+0.16%) |
Jul 28, 2022 | 237.75 | 239.34 | 233.62 | 237.63 | 1,031,438 | -0.42(-0.18%) |
Jul 27, 2022 | 237.26 | 239.54 | 233.92 | 238.04 | 634,496 | +0.18(+0.08%) |
Jul 26, 2022 | 238.15 | 239.28 | 235.72 | 237.86 | 563,395 | +1.48(+0.63%) |
Jul 25, 2022 | 236.20 | 237.39 | 235.36 | 236.38 | 650,853 | +0.49(+0.21%) |
Jul 22, 2022 | 235.67 | 236.85 | 234.14 | 235.89 | 613,795 | +1.02(+0.44%) |
Jul 21, 2022 | 232.46 | 235.87 | 231.34 | 234.87 | 1,022,970 | +3.79(+1.64%) |
Jul 20, 2022 | 230.36 | 231.59 | 229.12 | 231.08 | 1,122,115 | -1.24(-0.53%) |
Jul 19, 2022 | 230.57 | 232.66 | 229.56 | 232.32 | 784,157 | +4.04(+1.77%) |
Jul 18, 2022 | 231.95 | 232.95 | 227.90 | 228.27 | 840,558 | -4.80(-2.06%) |
Jul 15, 2022 | 230.71 | 233.88 | 229.55 | 233.08 | 795,684 | +4.95(+2.17%) |
Jul 14, 2022 | 226.22 | 228.70 | 225.94 | 228.13 | 703,495 | -1.27(-0.55%) |
Jul 13, 2022 | 228.94 | 230.75 | 227.20 | 229.39 | 714,187 | -1.42(-0.62%) |
Jul 12, 2022 | 235.15 | 236.44 | 229.53 | 230.82 | 995,057 | -6.60(-2.78%) |
Jul 11, 2022 | 236.97 | 238.69 | 236.40 | 237.42 | 577,678 | -1.91(-0.80%) |
Jul 08, 2022 | 239.91 | 243.12 | 239.18 | 239.33 | 893,077 | -0.71(-0.30%) |
Jul 07, 2022 | 239.47 | 241.95 | 239.22 | 240.04 | 1,003,636 | +0.11(+0.04%) |
Jul 06, 2022 | 241.38 | 243.73 | 239.22 | 239.94 | 1,091,787 | -1.61(-0.67%) |
Jul 05, 2022 | 242.51 | 244.04 | 237.53 | 241.54 | 798,241 | -3.77(-1.54%) |
Jul 01, 2022 | 240.15 | 245.67 | 238.03 | 245.31 | 797,724 | +5.13(+2.14%) |
Jun 30, 2022 | 241.61 | 243.23 | 239.16 | 240.18 | 1,440,317 | -2.74(-1.13%) |
Jun 29, 2022 | 238.28 | 244.70 | 237.38 | 242.92 | 1,175,004 | +4.69(+1.97%) |
Jun 28, 2022 | 244.07 | 245.22 | 238.09 | 238.23 | 896,943 | -5.43(-2.23%) |
Jun 27, 2022 | 244.23 | 244.68 | 241.04 | 243.66 | 785,993 | -0.80(-0.33%) |
Jun 24, 2022 | 240.22 | 244.79 | 236.96 | 244.46 | 1,596,763 | +8.16(+3.46%) |
Jun 23, 2022 | 231.88 | 236.51 | 231.88 | 236.29 | 740,512 | +5.13(+2.22%) |
Jun 22, 2022 | 229.57 | 232.97 | 228.00 | 231.16 | 1,432,843 | +0.72(+0.31%) |
Jun 21, 2022 | 231.87 | 231.87 | 228.47 | 230.44 | 1,380,508 | +1.17(+0.51%) |
Jun 17, 2022 | 229.45 | 234.57 | 228.70 | 229.27 | 2,287,424 | +0.57(+0.25%) |
Jun 16, 2022 | 227.98 | 229.20 | 225.50 | 228.69 | 1,752,285 | -2.00(-0.87%) |
Jun 15, 2022 | 231.19 | 232.81 | 227.67 | 230.69 | 936,252 | +0.46(+0.20%) |
Jun 14, 2022 | 235.62 | 235.90 | 227.30 | 230.23 | 1,218,303 | -5.39(-2.29%) |
Jun 13, 2022 | 238.49 | 241.23 | 234.38 | 235.62 | 1,168,290 | -7.29(-3.00%) |
Jun 10, 2022 | 239.58 | 244.78 | 237.46 | 242.91 | 1,408,961 | +0.94(+0.39%) |
Jun 09, 2022 | 247.24 | 248.10 | 241.64 | 241.97 | 740,951 | -6.31(-2.54%) |
Jun 08, 2022 | 250.28 | 251.81 | 248.12 | 248.28 | 921,699 | -2.14(-0.86%) |
Jun 07, 2022 | 250.64 | 252.45 | 247.35 | 250.43 | 982,529 | -0.78(-0.31%) |
Jun 06, 2022 | 246.68 | 251.60 | 245.70 | 251.20 | 1,201,887 | +6.20(+2.53%) |
Jun 03, 2022 | 245.80 | 247.89 | 244.66 | 245.01 | 546,851 | -1.30(-0.53%) |
Jun 02, 2022 | 244.64 | 246.57 | 238.77 | 246.31 | 687,881 | +2.21(+0.91%) |