Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 251.04 | 252.06 | 247.20 | 247.24 | 1,535,735 | -2.65(-1.06%) |
Aug 30, 2022 | 253.41 | 255.21 | 247.64 | 249.89 | 1,009,787 | -2.07(-0.82%) |
Aug 29, 2022 | 250.86 | 256.50 | 250.86 | 251.96 | 802,927 | -1.98(-0.78%) |
Aug 26, 2022 | 269.76 | 270.85 | 253.62 | 253.94 | 1,180,523 | -14.97(-5.57%) |
Aug 25, 2022 | 258.87 | 269.14 | 258.49 | 268.91 | 1,202,587 | +11.53(+4.48%) |
Aug 24, 2022 | 257.94 | 259.38 | 255.81 | 257.38 | 1,211,473 | -0.13(-0.05%) |
Aug 23, 2022 | 255.65 | 259.82 | 255.57 | 257.51 | 952,623 | +0.28(+0.11%) |
Aug 22, 2022 | 259.32 | 262.36 | 256.71 | 257.23 | 1,268,817 | -7.77(-2.93%) |
Aug 19, 2022 | 271.70 | 271.73 | 263.45 | 265.00 | 1,494,029 | -8.09(-2.96%) |
Aug 18, 2022 | 262.78 | 275.83 | 260.05 | 273.08 | 2,527,138 | +4.94(+1.84%) |
Aug 17, 2022 | 264.79 | 269.72 | 263.56 | 268.14 | 1,237,286 | +0.40(+0.15%) |
Aug 16, 2022 | 266.65 | 269.66 | 264.81 | 267.74 | 1,110,883 | -0.25(-0.09%) |
Aug 15, 2022 | 265.09 | 268.69 | 264.16 | 267.99 | 1,070,969 | +0.96(+0.36%) |
Aug 12, 2022 | 265.60 | 267.08 | 262.57 | 267.03 | 1,114,028 | +4.87(+1.86%) |
Aug 11, 2022 | 266.46 | 268.19 | 261.20 | 262.16 | 1,053,670 | -2.07(-0.79%) |
Aug 10, 2022 | 261.85 | 265.81 | 261.85 | 264.24 | 821,909 | +6.66(+2.59%) |
Aug 09, 2022 | 260.59 | 261.01 | 256.97 | 257.58 | 1,073,452 | -4.39(-1.68%) |
Aug 08, 2022 | 261.25 | 265.09 | 260.29 | 261.97 | 1,137,762 | -0.56(-0.21%) |
Aug 05, 2022 | 260.60 | 263.73 | 258.38 | 262.53 | 1,030,417 | -2.49(-0.94%) |
Aug 04, 2022 | 261.36 | 265.62 | 260.40 | 265.02 | 870,577 | +3.64(+1.39%) |
Aug 03, 2022 | 261.37 | 262.09 | 256.88 | 261.39 | 1,392,707 | +1.13(+0.44%) |
Aug 02, 2022 | 262.30 | 265.06 | 259.07 | 260.25 | 1,328,456 | -4.97(-1.87%) |
Aug 01, 2022 | 262.17 | 266.36 | 260.10 | 265.22 | 1,422,566 | +0.40(+0.15%) |
Jul 29, 2022 | 264.37 | 265.84 | 262.81 | 264.82 | 1,418,952 | +1.76(+0.67%) |
Jul 28, 2022 | 257.02 | 263.65 | 252.91 | 263.06 | 1,498,450 | +7.63(+2.99%) |
Jul 27, 2022 | 247.43 | 256.36 | 246.15 | 255.43 | 1,295,306 | +11.25(+4.61%) |
Jul 26, 2022 | 247.65 | 248.17 | 243.09 | 244.19 | 1,001,076 | -6.66(-2.66%) |
Jul 25, 2022 | 251.96 | 251.96 | 246.32 | 250.85 | 599,400 | -1.37(-0.54%) |
Jul 22, 2022 | 255.36 | 257.74 | 250.12 | 252.22 | 825,968 | -2.40(-0.94%) |
Jul 21, 2022 | 250.26 | 254.86 | 248.96 | 254.61 | 1,277,771 | +4.63(+1.85%) |
Jul 20, 2022 | 247.84 | 250.85 | 245.72 | 249.98 | 1,040,207 | +2.33(+0.94%) |
Jul 19, 2022 | 242.02 | 247.88 | 239.88 | 247.66 | 1,091,076 | +9.34(+3.92%) |
Jul 18, 2022 | 241.31 | 246.62 | 237.47 | 238.32 | 917,440 | +0.22(+0.09%) |
Jul 15, 2022 | 239.29 | 240.53 | 237.16 | 238.10 | 816,484 | +1.51(+0.64%) |
Jul 14, 2022 | 235.62 | 237.25 | 233.37 | 236.58 | 934,693 | -1.42(-0.59%) |
Jul 13, 2022 | 232.11 | 241.27 | 231.29 | 238.00 | 1,069,662 | +1.10(+0.47%) |
Jul 12, 2022 | 236.57 | 239.80 | 235.16 | 236.89 | 1,251,268 | -1.25(-0.53%) |
Jul 11, 2022 | 241.97 | 243.68 | 237.38 | 238.15 | 1,411,193 | -5.71(-2.34%) |
Jul 08, 2022 | 249.23 | 249.47 | 241.22 | 243.86 | 1,399,744 | -7.62(-3.03%) |
Jul 07, 2022 | 250.36 | 252.12 | 248.35 | 251.48 | 1,050,931 | +2.04(+0.82%) |
Jul 06, 2022 | 251.99 | 254.01 | 249.20 | 249.44 | 1,358,257 | -1.74(-0.69%) |
Jul 05, 2022 | 242.14 | 251.47 | 241.66 | 251.18 | 1,148,982 | +2.43(+0.98%) |
Jul 01, 2022 | 246.74 | 249.35 | 243.12 | 248.74 | 975,993 | +1.79(+0.73%) |
Jun 30, 2022 | 245.42 | 249.10 | 241.10 | 246.95 | 1,354,161 | -2.25(-0.90%) |
Jun 29, 2022 | 248.82 | 250.28 | 245.49 | 249.20 | 1,067,382 | -0.37(-0.15%) |
Jun 28, 2022 | 253.18 | 260.46 | 248.54 | 249.57 | 1,756,577 | -5.33(-2.09%) |
Jun 27, 2022 | 260.50 | 261.70 | 253.52 | 254.90 | 1,456,653 | -7.11(-2.71%) |
Jun 24, 2022 | 254.00 | 262.11 | 252.77 | 262.01 | 2,180,535 | +11.29(+4.50%) |
Jun 23, 2022 | 242.59 | 250.96 | 242.59 | 250.72 | 1,823,186 | +10.33(+4.30%) |
Jun 22, 2022 | 237.33 | 242.38 | 236.17 | 240.39 | 1,270,109 | +1.12(+0.47%) |
Jun 21, 2022 | 234.59 | 240.43 | 230.40 | 239.28 | 1,779,274 | +8.66(+3.75%) |
Jun 17, 2022 | 225.94 | 233.45 | 225.84 | 230.62 | 2,001,561 | +4.57(+2.02%) |
Jun 16, 2022 | 229.77 | 232.69 | 223.21 | 226.05 | 1,634,666 | -9.70(-4.11%) |
Jun 15, 2022 | 234.22 | 241.76 | 230.79 | 235.75 | 1,656,804 | +2.27(+0.97%) |
Jun 14, 2022 | 230.80 | 239.28 | 230.78 | 233.48 | 1,350,817 | +2.44(+1.06%) |
Jun 13, 2022 | 233.57 | 236.28 | 228.89 | 231.04 | 1,705,239 | -10.88(-4.50%) |
Jun 10, 2022 | 246.05 | 246.62 | 241.18 | 241.92 | 1,361,216 | -9.03(-3.60%) |
Jun 09, 2022 | 258.37 | 258.41 | 250.86 | 250.94 | 1,676,828 | -8.79(-3.39%) |
Jun 08, 2022 | 259.41 | 264.45 | 258.16 | 259.74 | 1,549,350 | -3.36(-1.28%) |
Jun 07, 2022 | 252.90 | 263.43 | 252.90 | 263.09 | 1,547,119 | +5.47(+2.12%) |
Jun 06, 2022 | 259.76 | 261.59 | 256.46 | 257.62 | 1,387,985 | +1.42(+0.55%) |
Jun 03, 2022 | 251.56 | 256.93 | 251.37 | 256.21 | 1,870,440 | -0.17(-0.07%) |
Jun 02, 2022 | 245.45 | 256.57 | 244.29 | 256.38 | 1,999,666 | +13.56(+5.58%) |