Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 291.43 | 293.79 | 287.48 | 287.78 | 318,958 | -2.74(-0.94%) |
Aug 30, 2022 | 298.26 | 298.67 | 288.23 | 290.52 | 292,154 | -6.85(-2.30%) |
Aug 29, 2022 | 288.42 | 298.18 | 282.69 | 297.38 | 261,701 | +7.16(+2.47%) |
Aug 26, 2022 | 294.24 | 296.38 | 289.04 | 290.21 | 236,813 | -4.41(-1.50%) |
Aug 25, 2022 | 293.25 | 295.35 | 291.27 | 294.62 | 219,083 | +0.36(+0.12%) |
Aug 24, 2022 | 296.17 | 296.66 | 292.40 | 294.27 | 203,142 | -0.53(-0.18%) |
Aug 23, 2022 | 297.06 | 300.27 | 293.73 | 294.80 | 196,813 | -0.39(-0.13%) |
Aug 22, 2022 | 293.95 | 298.42 | 290.77 | 295.19 | 190,730 | -1.51(-0.51%) |
Aug 19, 2022 | 297.56 | 300.01 | 294.95 | 296.69 | 317,716 | -0.35(-0.12%) |
Aug 18, 2022 | 291.92 | 298.32 | 291.92 | 297.04 | 320,142 | +7.12(+2.46%) |
Aug 17, 2022 | 289.28 | 295.52 | 285.57 | 289.92 | 322,783 | -5.17(-1.75%) |
Aug 16, 2022 | 289.43 | 296.93 | 289.37 | 295.09 | 245,832 | +5.67(+1.96%) |
Aug 15, 2022 | 287.30 | 294.30 | 285.32 | 289.42 | 256,643 | +0.31(+0.11%) |
Aug 12, 2022 | 285.32 | 292.30 | 284.05 | 289.11 | 278,583 | +3.78(+1.33%) |
Aug 11, 2022 | 281.32 | 286.03 | 280.63 | 285.33 | 274,035 | +3.76(+1.34%) |
Aug 10, 2022 | 283.85 | 287.99 | 279.69 | 281.56 | 326,650 | -0.55(-0.19%) |
Aug 09, 2022 | 282.00 | 283.32 | 279.57 | 282.11 | 250,072 | +0.01(+0.00%) |
Aug 08, 2022 | 281.79 | 284.76 | 280.02 | 282.10 | 247,698 | -1.24(-0.44%) |
Aug 05, 2022 | 282.92 | 287.71 | 282.73 | 283.34 | 269,143 | -0.81(-0.29%) |
Aug 04, 2022 | 285.68 | 286.73 | 280.69 | 284.15 | 294,319 | -0.72(-0.25%) |
Aug 03, 2022 | 280.90 | 286.94 | 278.89 | 284.87 | 271,299 | +3.90(+1.39%) |
Aug 02, 2022 | 283.02 | 284.31 | 277.18 | 280.97 | 236,683 | -2.10(-0.74%) |
Aug 01, 2022 | 280.37 | 286.11 | 279.15 | 283.07 | 425,097 | +1.36(+0.48%) |
Jul 29, 2022 | 287.94 | 292.01 | 280.98 | 281.71 | 409,851 | -3.31(-1.16%) |
Jul 28, 2022 | 276.40 | 287.11 | 264.21 | 285.02 | 897,375 | +20.56(+7.77%) |
Jul 27, 2022 | 263.08 | 266.06 | 258.58 | 264.47 | 391,966 | +2.12(+0.81%) |
Jul 26, 2022 | 266.07 | 267.39 | 260.01 | 262.35 | 308,988 | -6.01(-2.24%) |
Jul 25, 2022 | 268.17 | 270.32 | 264.08 | 268.36 | 289,922 | +2.29(+0.86%) |
Jul 22, 2022 | 263.54 | 266.70 | 260.37 | 266.07 | 303,057 | +1.95(+0.74%) |
Jul 21, 2022 | 266.74 | 269.20 | 258.49 | 264.12 | 381,857 | -4.85(-1.80%) |
Jul 20, 2022 | 273.29 | 273.29 | 265.55 | 268.97 | 313,036 | -4.34(-1.59%) |
Jul 19, 2022 | 272.44 | 274.98 | 269.06 | 273.31 | 339,097 | +6.69(+2.51%) |
Jul 18, 2022 | 270.85 | 274.28 | 265.49 | 266.62 | 266,277 | -3.85(-1.42%) |
Jul 15, 2022 | 269.37 | 273.83 | 264.76 | 270.48 | 275,729 | +3.64(+1.37%) |
Jul 14, 2022 | 257.02 | 267.26 | 256.40 | 266.83 | 267,540 | +5.27(+2.02%) |
Jul 13, 2022 | 257.95 | 265.72 | 255.81 | 261.56 | 221,554 | +0.77(+0.30%) |
Jul 12, 2022 | 264.55 | 267.35 | 257.03 | 260.79 | 281,602 | -3.52(-1.33%) |
Jul 11, 2022 | 254.03 | 267.19 | 253.83 | 264.31 | 519,232 | +11.55(+4.57%) |
Jul 08, 2022 | 249.18 | 253.88 | 248.07 | 252.76 | 305,569 | +4.69(+1.89%) |
Jul 07, 2022 | 244.59 | 249.57 | 243.76 | 248.07 | 263,455 | +3.48(+1.42%) |
Jul 06, 2022 | 234.89 | 245.46 | 232.72 | 244.59 | 460,689 | +9.24(+3.93%) |
Jul 05, 2022 | 231.80 | 235.71 | 228.84 | 235.35 | 423,453 | +0.63(+0.27%) |
Jul 01, 2022 | 230.51 | 236.67 | 228.93 | 234.72 | 230,308 | +4.01(+1.74%) |
Jun 30, 2022 | 227.90 | 232.44 | 223.99 | 230.70 | 350,834 | +0.19(+0.08%) |
Jun 29, 2022 | 235.69 | 235.81 | 229.59 | 230.51 | 255,145 | -4.97(-2.11%) |
Jun 28, 2022 | 237.99 | 241.84 | 233.19 | 235.49 | 363,613 | -2.99(-1.25%) |
Jun 27, 2022 | 235.51 | 240.75 | 232.99 | 238.48 | 278,561 | +5.61(+2.41%) |
Jun 24, 2022 | 231.08 | 235.89 | 229.78 | 232.87 | 539,486 | +3.16(+1.38%) |
Jun 23, 2022 | 230.20 | 233.07 | 227.29 | 229.71 | 349,714 | +1.13(+0.49%) |
Jun 22, 2022 | 221.51 | 230.08 | 221.51 | 228.58 | 411,549 | +6.03(+2.71%) |
Jun 21, 2022 | 221.59 | 224.86 | 219.00 | 222.55 | 482,870 | +4.65(+2.13%) |
Jun 17, 2022 | 222.60 | 223.68 | 215.37 | 217.90 | 951,949 | -2.85(-1.29%) |
Jun 16, 2022 | 223.56 | 228.28 | 217.96 | 220.76 | 502,876 | -7.94(-3.47%) |
Jun 15, 2022 | 234.11 | 234.74 | 226.14 | 228.69 | 272,210 | -2.59(-1.12%) |
Jun 14, 2022 | 227.71 | 232.17 | 227.66 | 231.29 | 323,546 | +3.89(+1.71%) |
Jun 13, 2022 | 228.21 | 232.89 | 226.01 | 227.39 | 416,815 | -8.35(-3.54%) |
Jun 10, 2022 | 236.78 | 238.80 | 234.92 | 235.75 | 269,806 | -3.00(-1.26%) |
Jun 09, 2022 | 242.75 | 243.66 | 238.00 | 238.75 | 276,246 | -2.81(-1.16%) |
Jun 08, 2022 | 242.19 | 245.03 | 237.19 | 241.56 | 311,620 | -2.21(-0.91%) |
Jun 07, 2022 | 237.77 | 244.72 | 234.51 | 243.77 | 312,468 | +2.75(+1.14%) |
Jun 06, 2022 | 250.58 | 250.96 | 238.47 | 241.02 | 474,117 | -8.98(-3.59%) |
Jun 03, 2022 | 245.67 | 251.26 | 244.50 | 249.99 | 306,012 | +4.18(+1.70%) |
Jun 02, 2022 | 243.84 | 246.30 | 239.31 | 245.81 | 227,102 | +1.97(+0.81%) |