Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 271.53 | 273.30 | 266.51 | 267.89 | 3,141,982 | -3.43(-1.27%) |
Aug 30, 2022 | 275.18 | 276.52 | 270.39 | 271.33 | 1,614,696 | -3.30(-1.20%) |
Aug 29, 2022 | 276.11 | 277.21 | 273.56 | 274.62 | 1,575,431 | -3.61(-1.30%) |
Aug 26, 2022 | 288.24 | 289.59 | 278.00 | 278.24 | 1,688,569 | -10.56(-3.66%) |
Aug 25, 2022 | 285.00 | 289.05 | 282.88 | 288.80 | 1,392,403 | +5.99(+2.12%) |
Aug 24, 2022 | 282.90 | 284.09 | 280.96 | 282.81 | 1,612,910 | +0.89(+0.32%) |
Aug 23, 2022 | 281.81 | 283.39 | 279.75 | 281.92 | 1,399,356 | -1.93(-0.68%) |
Aug 22, 2022 | 286.40 | 288.12 | 283.27 | 283.84 | 1,549,175 | -6.41(-2.21%) |
Aug 19, 2022 | 292.07 | 292.42 | 289.38 | 290.25 | 1,615,531 | -1.82(-0.62%) |
Aug 18, 2022 | 294.55 | 294.61 | 287.29 | 292.07 | 1,896,872 | -2.98(-1.01%) |
Aug 17, 2022 | 296.63 | 298.47 | 293.65 | 295.05 | 2,164,045 | -3.19(-1.07%) |
Aug 16, 2022 | 297.75 | 299.85 | 296.82 | 298.24 | 2,005,521 | -1.86(-0.62%) |
Aug 15, 2022 | 294.82 | 301.55 | 294.49 | 300.09 | 2,136,367 | +4.57(+1.55%) |
Aug 12, 2022 | 290.02 | 295.82 | 288.94 | 295.52 | 2,379,729 | +6.52(+2.26%) |
Aug 11, 2022 | 290.73 | 293.11 | 288.88 | 289.00 | 1,629,050 | +0.04(+0.01%) |
Aug 10, 2022 | 286.62 | 289.02 | 284.05 | 288.96 | 1,541,906 | +5.86(+2.07%) |
Aug 09, 2022 | 285.05 | 285.84 | 282.01 | 283.11 | 1,372,519 | -1.74(-0.61%) |
Aug 08, 2022 | 288.83 | 288.92 | 284.07 | 284.85 | 1,411,755 | -2.99(-1.04%) |
Aug 05, 2022 | 284.11 | 288.20 | 283.63 | 287.83 | 1,326,255 | +1.04(+0.36%) |
Aug 04, 2022 | 286.37 | 286.93 | 283.97 | 286.79 | 2,071,804 | +0.42(+0.15%) |
Aug 03, 2022 | 286.40 | 287.43 | 283.60 | 286.37 | 1,507,716 | +2.98(+1.05%) |
Aug 02, 2022 | 283.44 | 289.31 | 282.80 | 283.40 | 1,921,404 | -2.35(-0.82%) |
Aug 01, 2022 | 287.82 | 289.58 | 285.47 | 285.75 | 1,652,175 | -3.54(-1.22%) |
Jul 29, 2022 | 286.79 | 290.45 | 285.84 | 289.29 | 2,991,435 | +2.44(+0.85%) |
Jul 28, 2022 | 279.89 | 287.90 | 276.05 | 286.85 | 2,502,218 | +8.89(+3.20%) |
Jul 27, 2022 | 274.50 | 279.21 | 273.19 | 277.96 | 1,900,309 | +3.52(+1.28%) |
Jul 26, 2022 | 271.54 | 274.64 | 270.40 | 274.43 | 2,145,012 | +3.10(+1.14%) |
Jul 25, 2022 | 271.24 | 271.64 | 267.43 | 271.34 | 2,233,710 | -0.46(-0.17%) |
Jul 22, 2022 | 275.37 | 277.06 | 270.26 | 271.79 | 2,833,904 | -5.35(-1.93%) |
Jul 21, 2022 | 272.94 | 277.44 | 269.43 | 277.14 | 4,207,292 | +23.06(+9.07%) |
Jul 20, 2022 | 255.08 | 258.95 | 252.92 | 254.09 | 2,920,449 | +0.25(+0.10%) |
Jul 19, 2022 | 248.97 | 254.71 | 247.89 | 253.84 | 2,073,207 | +8.62(+3.52%) |
Jul 18, 2022 | 253.03 | 253.82 | 244.25 | 245.21 | 1,990,993 | -8.66(-3.41%) |
Jul 15, 2022 | 252.23 | 255.20 | 248.79 | 253.87 | 4,131,790 | +7.66(+3.11%) |
Jul 14, 2022 | 246.23 | 247.82 | 241.03 | 246.21 | 2,387,646 | -3.01(-1.21%) |
Jul 13, 2022 | 248.07 | 251.89 | 246.41 | 249.21 | 1,987,167 | -1.60(-0.64%) |
Jul 12, 2022 | 262.32 | 263.71 | 250.25 | 250.81 | 2,212,675 | -12.51(-4.75%) |
Jul 11, 2022 | 259.52 | 263.70 | 259.41 | 263.32 | 1,703,669 | +1.53(+0.58%) |
Jul 08, 2022 | 259.44 | 263.29 | 259.26 | 261.79 | 1,134,300 | +0.31(+0.12%) |
Jul 07, 2022 | 257.71 | 263.70 | 257.22 | 261.48 | 1,799,716 | +3.39(+1.31%) |
Jul 06, 2022 | 253.34 | 259.77 | 252.07 | 258.10 | 1,936,732 | +4.50(+1.77%) |
Jul 05, 2022 | 252.67 | 253.76 | 247.03 | 253.60 | 1,635,315 | -2.52(-0.98%) |
Jul 01, 2022 | 252.42 | 256.81 | 249.17 | 256.12 | 1,422,856 | +4.50(+1.79%) |
Jun 30, 2022 | 247.04 | 252.50 | 246.51 | 251.63 | 2,189,086 | +0.66(+0.26%) |
Jun 29, 2022 | 249.14 | 252.17 | 247.24 | 250.97 | 1,677,913 | +0.97(+0.39%) |
Jun 28, 2022 | 254.44 | 256.70 | 249.28 | 250.00 | 1,772,305 | -4.50(-1.77%) |
Jun 27, 2022 | 256.53 | 257.68 | 252.77 | 254.49 | 1,864,048 | -0.42(-0.16%) |
Jun 24, 2022 | 253.70 | 255.42 | 251.83 | 254.91 | 2,943,595 | +1.64(+0.65%) |
Jun 23, 2022 | 245.03 | 253.87 | 245.03 | 253.27 | 2,687,868 | +9.45(+3.88%) |
Jun 22, 2022 | 238.86 | 246.64 | 238.51 | 243.82 | 1,883,937 | +2.02(+0.84%) |
Jun 21, 2022 | 240.09 | 243.39 | 239.21 | 241.80 | 2,870,875 | +5.23(+2.21%) |
Jun 17, 2022 | 238.99 | 243.29 | 236.26 | 236.58 | 6,878,774 | -2.23(-0.93%) |
Jun 16, 2022 | 237.72 | 239.42 | 236.21 | 238.81 | 2,048,471 | -4.06(-1.67%) |
Jun 15, 2022 | 242.81 | 246.67 | 238.75 | 242.86 | 2,377,324 | +2.50(+1.04%) |
Jun 14, 2022 | 240.96 | 242.39 | 237.56 | 240.36 | 2,418,388 | -1.39(-0.57%) |
Jun 13, 2022 | 243.72 | 245.15 | 240.29 | 241.75 | 2,678,423 | -7.59(-3.05%) |
Jun 10, 2022 | 251.41 | 252.90 | 249.11 | 249.35 | 2,167,013 | -7.22(-2.81%) |
Jun 09, 2022 | 261.48 | 262.92 | 256.47 | 256.56 | 1,369,332 | -6.78(-2.58%) |
Jun 08, 2022 | 263.41 | 265.53 | 261.16 | 263.35 | 1,614,196 | -2.65(-1.00%) |
Jun 07, 2022 | 260.61 | 266.74 | 259.99 | 266.00 | 1,642,683 | +4.49(+1.72%) |
Jun 06, 2022 | 266.23 | 267.40 | 260.86 | 261.50 | 1,406,069 | -2.29(-0.87%) |
Jun 03, 2022 | 267.70 | 267.92 | 262.18 | 263.79 | 2,192,449 | -7.15(-2.64%) |
Jun 02, 2022 | 261.47 | 271.27 | 258.80 | 270.94 | 2,688,937 | +12.16(+4.70%) |