Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 245.79 | 247.25 | 243.89 | 243.96 | 3,224,967 | +0.16(+0.07%) |
Aug 30, 2022 | 246.21 | 246.91 | 242.91 | 243.80 | 2,131,370 | -2.09(-0.85%) |
Aug 29, 2022 | 245.73 | 246.90 | 244.86 | 245.89 | 2,099,479 | -1.24(-0.50%) |
Aug 26, 2022 | 252.75 | 253.14 | 246.59 | 247.13 | 2,451,558 | -5.40(-2.14%) |
Aug 25, 2022 | 251.97 | 252.64 | 250.25 | 252.52 | 1,384,075 | +1.63(+0.65%) |
Aug 24, 2022 | 250.74 | 251.98 | 249.93 | 250.89 | 1,847,872 | +0.31(+0.12%) |
Aug 23, 2022 | 252.58 | 253.28 | 250.57 | 250.58 | 2,298,759 | -2.32(-0.92%) |
Aug 22, 2022 | 254.39 | 255.63 | 252.34 | 252.90 | 2,065,752 | -3.45(-1.35%) |
Aug 19, 2022 | 255.77 | 257.51 | 255.39 | 256.35 | 1,906,685 | -0.04(-0.01%) |
Aug 18, 2022 | 255.83 | 257.14 | 255.27 | 256.39 | 1,655,132 | -0.23(-0.09%) |
Aug 17, 2022 | 255.79 | 257.73 | 255.43 | 256.62 | 1,766,539 | +0.51(+0.20%) |
Aug 16, 2022 | 254.91 | 256.92 | 254.16 | 256.11 | 1,900,740 | +0.82(+0.32%) |
Aug 15, 2022 | 252.19 | 255.47 | 251.26 | 255.29 | 2,435,919 | +3.14(+1.24%) |
Aug 12, 2022 | 249.63 | 252.47 | 249.63 | 252.16 | 1,591,670 | +2.79(+1.12%) |
Aug 11, 2022 | 253.14 | 253.19 | 248.74 | 249.37 | 2,086,942 | -2.00(-0.80%) |
Aug 10, 2022 | 251.98 | 253.63 | 250.54 | 251.37 | 3,085,937 | +1.25(+0.50%) |
Aug 09, 2022 | 247.08 | 250.26 | 246.56 | 250.12 | 2,407,876 | +3.13(+1.27%) |
Aug 08, 2022 | 250.06 | 250.94 | 245.58 | 246.98 | 2,343,152 | -2.34(-0.94%) |
Aug 05, 2022 | 249.72 | 250.09 | 247.24 | 249.32 | 1,890,837 | -1.36(-0.54%) |
Aug 04, 2022 | 251.70 | 252.16 | 248.80 | 250.68 | 2,172,365 | -1.40(-0.55%) |
Aug 03, 2022 | 251.07 | 252.87 | 249.82 | 252.07 | 2,397,039 | +1.00(+0.40%) |
Aug 02, 2022 | 254.50 | 255.30 | 250.92 | 251.07 | 2,469,583 | -3.06(-1.20%) |
Aug 01, 2022 | 252.50 | 255.31 | 252.38 | 254.13 | 2,478,582 | +0.83(+0.33%) |
Jul 29, 2022 | 253.57 | 254.25 | 252.08 | 253.30 | 2,759,514 | -0.09(-0.03%) |
Jul 28, 2022 | 248.91 | 253.91 | 247.71 | 253.39 | 2,962,039 | +4.40(+1.77%) |
Jul 27, 2022 | 246.02 | 249.97 | 244.95 | 248.99 | 2,828,506 | +1.73(+0.70%) |
Jul 26, 2022 | 240.02 | 249.31 | 239.19 | 247.26 | 5,477,989 | +6.45(+2.68%) |
Jul 25, 2022 | 244.84 | 245.06 | 239.15 | 240.81 | 2,973,222 | -3.47(-1.42%) |
Jul 22, 2022 | 244.05 | 244.80 | 242.80 | 244.28 | 2,315,368 | +0.50(+0.21%) |
Jul 21, 2022 | 244.28 | 245.06 | 242.67 | 243.78 | 2,137,642 | -1.07(-0.44%) |
Jul 20, 2022 | 246.96 | 247.09 | 243.78 | 244.85 | 2,269,887 | -1.85(-0.75%) |
Jul 19, 2022 | 244.18 | 246.81 | 243.30 | 246.69 | 2,267,504 | +3.92(+1.62%) |
Jul 18, 2022 | 245.48 | 245.82 | 242.43 | 242.77 | 2,250,474 | -2.49(-1.02%) |
Jul 15, 2022 | 244.31 | 246.59 | 243.76 | 245.26 | 2,731,663 | +2.32(+0.95%) |
Jul 14, 2022 | 240.34 | 243.42 | 240.08 | 242.94 | 2,465,149 | -0.07(-0.03%) |
Jul 13, 2022 | 239.44 | 245.06 | 238.77 | 243.01 | 2,292,985 | +1.14(+0.47%) |
Jul 12, 2022 | 243.30 | 245.85 | 241.17 | 241.87 | 2,196,754 | -1.73(-0.71%) |
Jul 11, 2022 | 242.44 | 245.64 | 242.44 | 243.60 | 1,536,849 | +0.04(+0.02%) |
Jul 08, 2022 | 242.94 | 244.89 | 242.67 | 243.56 | 1,508,173 | +0.29(+0.12%) |
Jul 07, 2022 | 243.58 | 245.18 | 241.58 | 243.27 | 2,491,924 | +1.42(+0.59%) |
Jul 06, 2022 | 242.82 | 243.19 | 239.84 | 241.85 | 2,026,103 | -0.80(-0.33%) |
Jul 05, 2022 | 241.55 | 243.33 | 240.12 | 242.65 | 2,488,014 | -0.64(-0.27%) |
Jul 01, 2022 | 236.93 | 243.46 | 236.60 | 243.29 | 2,638,181 | +5.85(+2.46%) |
Jun 30, 2022 | 238.76 | 239.09 | 236.07 | 237.44 | 2,900,807 | -0.83(-0.35%) |
Jun 29, 2022 | 236.73 | 239.36 | 235.74 | 238.27 | 3,116,184 | +4.72(+2.02%) |
Jun 28, 2022 | 237.62 | 240.41 | 233.25 | 233.55 | 2,476,381 | -4.04(-1.70%) |
Jun 27, 2022 | 238.42 | 239.26 | 237.14 | 237.59 | 2,141,132 | -0.84(-0.35%) |
Jun 24, 2022 | 235.88 | 238.52 | 235.14 | 238.42 | 3,239,497 | +4.16(+1.77%) |
Jun 23, 2022 | 234.38 | 235.72 | 231.26 | 234.27 | 2,014,129 | +0.50(+0.21%) |
Jun 22, 2022 | 229.66 | 235.20 | 229.25 | 233.77 | 3,175,756 | +3.34(+1.45%) |
Jun 21, 2022 | 227.19 | 230.92 | 225.19 | 230.43 | 3,400,431 | +5.01(+2.22%) |
Jun 17, 2022 | 225.27 | 226.49 | 223.29 | 225.42 | 7,523,885 | -0.78(-0.34%) |
Jun 16, 2022 | 227.06 | 228.25 | 224.88 | 226.20 | 3,401,892 | -3.57(-1.55%) |
Jun 15, 2022 | 230.69 | 232.34 | 227.09 | 229.77 | 3,279,441 | +0.13(+0.06%) |
Jun 14, 2022 | 230.79 | 233.61 | 229.50 | 229.63 | 3,706,321 | +0.28(+0.12%) |
Jun 13, 2022 | 223.89 | 230.92 | 223.82 | 229.35 | 4,883,702 | +1.05(+0.46%) |
Jun 10, 2022 | 230.04 | 230.35 | 228.09 | 228.31 | 2,073,605 | -4.60(-1.97%) |
Jun 09, 2022 | 234.31 | 236.60 | 232.78 | 232.90 | 2,789,377 | -3.32(-1.40%) |
Jun 08, 2022 | 238.42 | 238.98 | 235.53 | 236.22 | 2,184,796 | -3.20(-1.34%) |
Jun 07, 2022 | 236.60 | 240.24 | 236.14 | 239.42 | 2,892,587 | +0.84(+0.35%) |
Jun 06, 2022 | 239.56 | 239.99 | 237.88 | 238.59 | 1,632,109 | -0.28(-0.12%) |
Jun 03, 2022 | 238.93 | 240.70 | 238.68 | 238.87 | 1,911,950 | -0.61(-0.26%) |
Jun 02, 2022 | 238.74 | 239.54 | 235.50 | 239.48 | 2,184,736 | +1.05(+0.44%) |