Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 277.09 | 278.36 | 274.90 | 275.19 | 2,525,750 | -1.57(-0.57%) |
Aug 30, 2022 | 279.30 | 280.10 | 275.34 | 276.76 | 1,272,845 | -2.06(-0.74%) |
Aug 29, 2022 | 275.60 | 280.86 | 273.83 | 278.82 | 1,193,434 | +2.25(+0.81%) |
Aug 26, 2022 | 283.49 | 283.66 | 276.36 | 276.57 | 1,775,910 | -6.78(-2.39%) |
Aug 25, 2022 | 280.39 | 283.43 | 278.45 | 283.35 | 1,486,647 | +3.00(+1.07%) |
Aug 24, 2022 | 278.34 | 281.16 | 277.50 | 280.35 | 1,862,630 | +2.36(+0.85%) |
Aug 23, 2022 | 282.52 | 282.90 | 277.48 | 277.99 | 1,292,677 | -5.02(-1.77%) |
Aug 22, 2022 | 282.12 | 284.12 | 281.93 | 283.01 | 1,388,801 | -1.44(-0.51%) |
Aug 19, 2022 | 282.88 | 285.39 | 282.26 | 284.44 | 1,197,447 | +2.03(+0.72%) |
Aug 18, 2022 | 283.49 | 283.65 | 279.57 | 282.41 | 1,900,384 | -0.69(-0.24%) |
Aug 17, 2022 | 280.22 | 284.83 | 279.16 | 283.10 | 1,140,929 | +0.96(+0.34%) |
Aug 16, 2022 | 282.56 | 284.66 | 280.80 | 282.14 | 1,537,105 | -0.25(-0.09%) |
Aug 15, 2022 | 281.59 | 284.95 | 279.69 | 282.39 | 1,088,978 | -0.05(-0.02%) |
Aug 12, 2022 | 277.81 | 282.90 | 277.81 | 282.44 | 4,527,377 | +4.78(+1.72%) |
Aug 11, 2022 | 278.54 | 281.19 | 276.09 | 277.67 | 1,900,297 | -1.04(-0.37%) |
Aug 10, 2022 | 278.69 | 280.82 | 277.38 | 278.70 | 1,442,411 | +1.97(+0.71%) |
Aug 09, 2022 | 276.04 | 280.06 | 275.11 | 276.74 | 1,741,462 | +3.18(+1.16%) |
Aug 08, 2022 | 273.78 | 275.58 | 272.55 | 273.56 | 2,463,746 | +0.00(+0.00%) |
Aug 05, 2022 | 270.44 | 274.42 | 270.18 | 273.56 | 2,101,057 | +1.62(+0.60%) |
Aug 04, 2022 | 272.45 | 276.17 | 271.12 | 271.94 | 3,764,474 | +8.12(+3.08%) |
Aug 03, 2022 | 264.18 | 265.82 | 263.38 | 263.82 | 3,655,550 | +0.29(+0.11%) |
Aug 02, 2022 | 266.94 | 267.02 | 262.88 | 263.53 | 1,550,257 | -1.91(-0.72%) |
Aug 01, 2022 | 266.00 | 268.85 | 264.20 | 265.44 | 1,477,691 | -1.89(-0.71%) |
Jul 29, 2022 | 265.18 | 269.63 | 264.48 | 267.34 | 1,892,028 | +2.08(+0.78%) |
Jul 28, 2022 | 267.38 | 267.71 | 262.71 | 265.26 | 1,701,083 | -1.47(-0.55%) |
Jul 27, 2022 | 266.03 | 268.54 | 262.17 | 266.73 | 1,154,622 | -0.10(-0.04%) |
Jul 26, 2022 | 266.16 | 267.62 | 264.87 | 266.82 | 1,783,386 | +2.14(+0.81%) |
Jul 25, 2022 | 262.38 | 266.91 | 262.38 | 264.69 | 1,363,200 | +3.33(+1.27%) |
Jul 22, 2022 | 259.22 | 261.38 | 257.98 | 261.36 | 1,840,869 | +2.77(+1.07%) |
Jul 21, 2022 | 257.07 | 259.95 | 255.78 | 258.59 | 1,757,162 | -0.36(-0.14%) |
Jul 20, 2022 | 265.71 | 266.19 | 256.59 | 258.95 | 1,719,355 | -7.65(-2.87%) |
Jul 19, 2022 | 262.33 | 268.33 | 262.21 | 266.60 | 2,147,324 | +6.07(+2.33%) |
Jul 18, 2022 | 266.47 | 266.84 | 259.50 | 260.53 | 1,644,982 | -5.59(-2.10%) |
Jul 15, 2022 | 261.18 | 266.38 | 259.50 | 266.12 | 1,937,069 | +8.93(+3.47%) |
Jul 14, 2022 | 259.05 | 259.05 | 253.40 | 257.19 | 2,328,624 | -8.58(-3.23%) |
Jul 13, 2022 | 268.79 | 271.38 | 265.49 | 265.77 | 1,610,313 | -5.44(-2.00%) |
Jul 12, 2022 | 271.04 | 274.10 | 270.26 | 271.21 | 2,677,708 | -0.54(-0.20%) |
Jul 11, 2022 | 269.11 | 273.69 | 268.74 | 271.75 | 1,597,042 | +0.70(+0.26%) |
Jul 08, 2022 | 267.58 | 273.29 | 266.68 | 271.06 | 2,395,020 | +3.31(+1.24%) |
Jul 07, 2022 | 264.12 | 269.37 | 264.12 | 267.74 | 5,171,882 | +4.55(+1.73%) |
Jul 06, 2022 | 257.32 | 265.24 | 255.74 | 263.19 | 3,357,430 | +6.07(+2.36%) |
Jul 05, 2022 | 256.81 | 257.50 | 248.90 | 257.12 | 2,401,893 | -3.10(-1.19%) |
Jul 01, 2022 | 256.07 | 261.11 | 253.06 | 260.22 | 1,344,456 | +4.38(+1.71%) |
Jun 30, 2022 | 256.79 | 258.32 | 253.83 | 255.84 | 2,090,641 | -3.71(-1.43%) |
Jun 29, 2022 | 260.38 | 262.02 | 257.12 | 259.55 | 1,482,842 | +1.10(+0.42%) |
Jun 28, 2022 | 260.64 | 263.49 | 257.05 | 258.45 | 1,539,753 | -1.62(-0.62%) |
Jun 27, 2022 | 256.64 | 261.31 | 254.67 | 260.07 | 1,686,613 | +2.67(+1.04%) |
Jun 24, 2022 | 253.85 | 258.06 | 248.45 | 257.40 | 3,508,439 | +5.29(+2.10%) |
Jun 23, 2022 | 249.79 | 252.70 | 247.49 | 252.11 | 1,827,457 | +3.67(+1.48%) |
Jun 22, 2022 | 245.46 | 251.47 | 242.96 | 248.44 | 1,551,496 | +3.61(+1.48%) |
Jun 21, 2022 | 242.52 | 247.37 | 237.72 | 244.83 | 2,393,953 | +7.44(+3.13%) |
Jun 17, 2022 | 242.88 | 244.48 | 234.50 | 237.40 | 3,942,295 | -3.67(-1.52%) |
Jun 16, 2022 | 240.09 | 241.28 | 233.18 | 241.06 | 1,961,332 | +1.16(+0.49%) |
Jun 15, 2022 | 239.85 | 242.43 | 236.85 | 239.90 | 1,692,695 | +1.35(+0.57%) |
Jun 14, 2022 | 235.09 | 239.19 | 233.11 | 238.55 | 2,271,603 | +3.38(+1.44%) |
Jun 13, 2022 | 241.63 | 242.52 | 234.12 | 235.17 | 2,309,277 | -10.74(-4.37%) |
Jun 10, 2022 | 245.86 | 248.63 | 244.54 | 245.91 | 1,445,063 | -4.16(-1.67%) |
Jun 09, 2022 | 252.62 | 254.89 | 249.95 | 250.07 | 1,134,638 | -3.11(-1.23%) |
Jun 08, 2022 | 251.96 | 254.95 | 251.35 | 253.18 | 1,272,666 | -1.46(-0.57%) |
Jun 07, 2022 | 249.69 | 255.16 | 247.72 | 254.64 | 1,846,079 | +4.93(+1.98%) |
Jun 06, 2022 | 247.65 | 251.08 | 246.03 | 249.71 | 1,670,781 | +4.20(+1.71%) |
Jun 03, 2022 | 254.06 | 254.53 | 245.23 | 245.50 | 2,411,826 | -9.14(-3.59%) |
Jun 02, 2022 | 256.37 | 256.37 | 249.00 | 254.65 | 1,713,434 | -1.11(-0.43%) |