Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 258.60 | 262.47 | 254.20 | 255.47 | 379,981 | -2.75(-1.06%) |
Aug 30, 2022 | 265.79 | 267.53 | 255.80 | 258.22 | 431,337 | -5.56(-2.11%) |
Aug 29, 2022 | 262.54 | 267.30 | 261.06 | 263.78 | 347,901 | -3.39(-1.27%) |
Aug 26, 2022 | 279.01 | 281.43 | 266.59 | 267.17 | 613,417 | -15.69(-5.55%) |
Aug 25, 2022 | 275.67 | 283.28 | 274.63 | 282.86 | 393,427 | +9.16(+3.35%) |
Aug 24, 2022 | 261.23 | 274.08 | 259.86 | 273.70 | 488,396 | +13.82(+5.32%) |
Aug 23, 2022 | 259.89 | 262.83 | 255.70 | 259.88 | 219,333 | -2.01(-0.77%) |
Aug 22, 2022 | 264.26 | 266.73 | 259.69 | 261.89 | 201,085 | -5.53(-2.07%) |
Aug 19, 2022 | 270.15 | 270.74 | 264.36 | 267.42 | 255,620 | -3.90(-1.44%) |
Aug 18, 2022 | 268.90 | 271.83 | 266.60 | 271.32 | 311,469 | +4.72(+1.77%) |
Aug 17, 2022 | 266.42 | 269.46 | 262.98 | 266.60 | 223,992 | -2.01(-0.75%) |
Aug 16, 2022 | 268.14 | 271.67 | 264.40 | 268.61 | 329,649 | -2.03(-0.75%) |
Aug 15, 2022 | 270.98 | 273.57 | 268.12 | 270.64 | 285,612 | -0.06(-0.02%) |
Aug 12, 2022 | 263.83 | 273.17 | 262.47 | 270.70 | 276,245 | +6.62(+2.51%) |
Aug 11, 2022 | 263.99 | 272.44 | 263.06 | 264.08 | 385,299 | +1.59(+0.61%) |
Aug 10, 2022 | 264.57 | 267.26 | 261.53 | 262.49 | 268,973 | +3.81(+1.47%) |
Aug 09, 2022 | 260.49 | 262.60 | 257.01 | 258.68 | 347,447 | -4.38(-1.67%) |
Aug 08, 2022 | 267.05 | 272.51 | 260.42 | 263.06 | 357,510 | -3.99(-1.49%) |
Aug 05, 2022 | 257.71 | 276.38 | 247.55 | 267.05 | 833,891 | +11.04(+4.31%) |
Aug 04, 2022 | 259.84 | 261.00 | 253.35 | 256.01 | 684,526 | -4.84(-1.86%) |
Aug 03, 2022 | 259.61 | 261.46 | 254.81 | 260.85 | 309,991 | +3.79(+1.47%) |
Aug 02, 2022 | 245.68 | 258.56 | 245.68 | 257.06 | 981,011 | +11.38(+4.63%) |
Aug 01, 2022 | 245.91 | 248.18 | 241.90 | 245.68 | 510,705 | -2.12(-0.86%) |
Jul 29, 2022 | 246.31 | 248.72 | 241.97 | 247.80 | 459,953 | +0.33(+0.13%) |
Jul 28, 2022 | 244.11 | 247.92 | 237.76 | 247.47 | 489,635 | +3.86(+1.58%) |
Jul 27, 2022 | 242.10 | 245.93 | 239.35 | 243.61 | 323,285 | +4.11(+1.72%) |
Jul 26, 2022 | 241.69 | 241.69 | 238.11 | 239.50 | 390,780 | -1.08(-0.45%) |
Jul 25, 2022 | 240.27 | 243.64 | 237.87 | 240.58 | 292,579 | -0.06(-0.02%) |
Jul 22, 2022 | 244.99 | 249.47 | 238.89 | 240.64 | 383,817 | -3.70(-1.51%) |
Jul 21, 2022 | 238.22 | 246.47 | 238.07 | 244.34 | 475,569 | +7.36(+3.11%) |
Jul 20, 2022 | 232.61 | 241.65 | 232.61 | 236.98 | 299,658 | +5.77(+2.50%) |
Jul 19, 2022 | 226.39 | 232.11 | 222.07 | 231.21 | 361,870 | +5.84(+2.59%) |
Jul 18, 2022 | 235.11 | 239.34 | 223.84 | 225.37 | 535,593 | -6.91(-2.97%) |
Jul 15, 2022 | 230.87 | 234.29 | 227.49 | 232.28 | 366,175 | +4.81(+2.11%) |
Jul 14, 2022 | 225.29 | 227.95 | 220.89 | 227.47 | 204,923 | +0.92(+0.41%) |
Jul 13, 2022 | 222.22 | 228.74 | 216.95 | 226.55 | 257,401 | +1.95(+0.87%) |
Jul 12, 2022 | 230.72 | 233.32 | 222.51 | 224.60 | 326,240 | -6.22(-2.69%) |
Jul 11, 2022 | 229.99 | 232.65 | 227.53 | 230.82 | 342,794 | -4.69(-1.99%) |
Jul 08, 2022 | 231.42 | 239.13 | 230.59 | 235.51 | 462,903 | +0.40(+0.17%) |
Jul 07, 2022 | 230.94 | 239.67 | 228.50 | 235.11 | 601,736 | +4.79(+2.08%) |
Jul 06, 2022 | 232.04 | 235.89 | 228.00 | 230.32 | 337,969 | -1.36(-0.59%) |
Jul 05, 2022 | 225.12 | 233.22 | 221.32 | 231.68 | 243,373 | +5.22(+2.31%) |
Jul 01, 2022 | 217.18 | 226.70 | 216.27 | 226.46 | 258,577 | +8.52(+3.91%) |
Jun 30, 2022 | 221.06 | 222.74 | 213.17 | 217.94 | 436,944 | -4.00(-1.80%) |
Jun 29, 2022 | 224.22 | 224.22 | 215.01 | 221.94 | 321,737 | -4.27(-1.89%) |
Jun 28, 2022 | 228.31 | 232.31 | 224.83 | 226.21 | 432,395 | -2.00(-0.88%) |
Jun 27, 2022 | 229.72 | 229.72 | 224.59 | 228.21 | 281,678 | +0.48(+0.21%) |
Jun 24, 2022 | 218.00 | 227.96 | 218.00 | 227.73 | 398,873 | +8.76(+4.00%) |
Jun 23, 2022 | 210.23 | 219.09 | 210.23 | 218.97 | 339,092 | +11.04(+5.31%) |
Jun 22, 2022 | 202.33 | 210.99 | 197.27 | 207.93 | 265,311 | +3.16(+1.54%) |
Jun 21, 2022 | 203.93 | 207.94 | 202.23 | 204.77 | 230,202 | +3.97(+1.98%) |
Jun 17, 2022 | 197.14 | 206.64 | 196.04 | 200.80 | 483,090 | +2.47(+1.25%) |
Jun 16, 2022 | 199.05 | 201.45 | 192.33 | 198.33 | 421,914 | -5.96(-2.92%) |
Jun 15, 2022 | 205.98 | 209.22 | 200.51 | 204.29 | 610,266 | -1.26(-0.61%) |
Jun 14, 2022 | 205.11 | 207.34 | 199.73 | 205.55 | 415,422 | +2.05(+1.01%) |
Jun 13, 2022 | 212.09 | 214.16 | 203.12 | 203.50 | 633,478 | -17.71(-8.01%) |
Jun 10, 2022 | 215.97 | 221.92 | 212.03 | 221.21 | 421,562 | +1.90(+0.87%) |
Jun 09, 2022 | 216.73 | 222.64 | 212.83 | 219.31 | 385,026 | -0.10(-0.05%) |
Jun 08, 2022 | 218.02 | 221.47 | 215.85 | 219.41 | 287,443 | -0.48(-0.22%) |
Jun 07, 2022 | 208.81 | 220.79 | 206.39 | 219.89 | 391,108 | +7.87(+3.71%) |
Jun 06, 2022 | 215.34 | 218.55 | 211.69 | 212.02 | 272,532 | -0.55(-0.26%) |
Jun 03, 2022 | 212.91 | 213.94 | 207.66 | 212.57 | 556,580 | -1.32(-0.62%) |
Jun 02, 2022 | 206.31 | 214.18 | 205.27 | 213.89 | 425,799 | +6.51(+3.14%) |