Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 261.20 | 261.20 | 261.20 | 261.20 | 836 | -2.80(-1.06%) |
Aug 30, 2022 | 264.00 | 264.00 | 264.00 | 264.00 | 707 | +2.00(+0.76%) |
Aug 29, 2022 | 262.00 | 262.00 | 262.00 | 262.00 | 406 | -2.40(-0.91%) |
Aug 26, 2022 | 267.08 | 267.08 | 264.40 | 264.40 | 1,771 | -10.20(-3.71%) |
Aug 25, 2022 | 272.80 | 274.60 | 271.95 | 274.60 | 1,640 | +7.80(+2.92%) |
Aug 24, 2022 | 263.20 | 266.80 | 263.20 | 266.80 | 1,127 | +8.76(+3.39%) |
Aug 23, 2022 | 260.00 | 260.00 | 255.01 | 258.04 | 7,001 | +1.26(+0.49%) |
Aug 22, 2022 | 262.00 | 262.00 | 255.50 | 256.78 | 6,527 | -3.42(-1.31%) |
Aug 19, 2022 | 265.98 | 274.75 | 260.20 | 260.20 | 4,833 | -11.94(-4.39%) |
Aug 18, 2022 | 272.34 | 272.34 | 272.14 | 272.14 | 1,110 | +8.14(+3.08%) |
Aug 17, 2022 | 270.93 | 270.93 | 264.00 | 264.00 | 667 | -4.96(-1.84%) |
Aug 16, 2022 | 268.96 | 268.96 | 268.96 | 268.96 | 575 | +2.93(+1.10%) |
Aug 15, 2022 | 266.03 | 266.03 | 266.03 | 266.03 | 1,241 | -6.47(-2.37%) |
Aug 12, 2022 | 272.50 | 272.50 | 272.50 | 272.50 | 1,259 | +3.40(+1.26%) |
Aug 11, 2022 | 269.10 | 269.10 | 269.10 | 269.10 | 1,241 | +1.10(+0.41%) |
Aug 10, 2022 | 268.00 | 268.00 | 268.00 | 268.00 | 845 | +3.50(+1.32%) |
Aug 09, 2022 | 264.50 | 264.50 | 264.50 | 264.50 | 1,088 | -3.35(-1.25%) |
Aug 08, 2022 | 271.60 | 271.60 | 266.00 | 267.85 | 2,592 | -1.15(-0.43%) |
Aug 05, 2022 | 269.00 | 269.00 | 269.00 | 269.00 | 1,362 | -2.00(-0.74%) |
Aug 04, 2022 | 274.70 | 274.70 | 271.00 | 271.00 | 1,056 | +1.00(+0.37%) |
Aug 03, 2022 | 275.00 | 275.40 | 270.00 | 270.00 | 3,239 | +4.65(+1.75%) |
Aug 02, 2022 | 269.95 | 269.95 | 265.35 | 265.35 | 2,065 | -6.11(-2.25%) |
Aug 01, 2022 | 262.37 | 271.46 | 262.37 | 271.46 | 821 | +1.16(+0.43%) |
Jul 29, 2022 | 270.00 | 270.30 | 270.00 | 270.30 | 1,371 | +0.30(+0.11%) |
Jul 28, 2022 | 270.00 | 270.00 | 270.00 | 270.00 | 829 | +1.41(+0.52%) |
Jul 27, 2022 | 268.59 | 268.59 | 268.59 | 268.59 | 1,413 | +9.72(+3.75%) |
Jul 26, 2022 | 268.98 | 269.15 | 258.87 | 258.87 | 2,335 | -16.37(-5.95%) |
Jul 25, 2022 | 272.86 | 275.24 | 272.86 | 275.24 | 952 | +3.98(+1.47%) |
Jul 22, 2022 | 270.00 | 271.26 | 270.00 | 271.26 | 1,044 | -0.79(-0.29%) |
Jul 21, 2022 | 264.75 | 272.05 | 264.75 | 272.05 | 1,002 | +2.26(+0.84%) |
Jul 20, 2022 | 269.00 | 269.79 | 267.00 | 269.79 | 1,832 | +2.79(+1.04%) |
Jul 19, 2022 | 269.90 | 269.90 | 267.00 | 267.00 | 947 | +9.50(+3.69%) |
Jul 18, 2022 | 257.50 | 257.50 | 257.50 | 257.50 | 1,278 | -6.28(-2.38%) |
Jul 15, 2022 | 256.52 | 263.78 | 256.50 | 263.78 | 2,618 | +12.53(+4.99%) |
Jul 14, 2022 | 248.06 | 254.77 | 248.06 | 251.25 | 2,655 | -1.25(-0.50%) |
Jul 12, 2022 | 252.50 | 744 | -8.80(-3.37%) | |||
Jul 11, 2022 | 261.30 | 261.30 | 261.30 | 261.30 | 923 | -10.72(-3.94%) |
Jul 08, 2022 | 272.02 | 272.02 | 272.02 | 272.02 | 1,443 | -5.68(-2.05%) |
Jul 07, 2022 | 275.00 | 278.98 | 274.98 | 277.70 | 2,473 | +6.55(+2.42%) |
Jul 06, 2022 | 271.89 | 275.06 | 270.33 | 271.15 | 2,433 | +2.15(+0.80%) |
Jul 05, 2022 | 261.50 | 269.00 | 261.50 | 269.00 | 2,243 | +3.00(+1.13%) |
Jul 01, 2022 | 260.00 | 266.00 | 260.00 | 266.00 | 1,281 | +7.20(+2.78%) |
Jun 30, 2022 | 252.20 | 260.34 | 252.20 | 258.80 | 3,908 | -0.56(-0.22%) |
Jun 29, 2022 | 255.00 | 259.36 | 255.00 | 259.36 | 3,485 | +1.96(+0.76%) |
Jun 28, 2022 | 260.76 | 260.76 | 256.30 | 257.40 | 1,767 | -2.44(-0.94%) |
Jun 27, 2022 | 257.47 | 259.84 | 257.47 | 259.84 | 1,749 | -3.16(-1.20%) |
Jun 24, 2022 | 265.01 | 265.01 | 260.57 | 263.00 | 9,162 | +3.41(+1.31%) |
Jun 23, 2022 | 263.00 | 263.00 | 259.59 | 259.59 | 2,568 | -4.84(-1.83%) |
Jun 22, 2022 | 264.94 | 266.12 | 263.00 | 264.43 | 5,714 | -3.07(-1.15%) |
Jun 21, 2022 | 265.00 | 271.01 | 265.00 | 267.50 | 6,910 | +4.20(+1.60%) |
Jun 17, 2022 | 259.70 | 264.00 | 253.87 | 263.30 | 12,337 | +3.60(+1.39%) |
Jun 16, 2022 | 258.04 | 259.70 | 256.65 | 259.70 | 5,927 | -9.10(-3.39%) |
Jun 15, 2022 | 264.78 | 268.80 | 264.00 | 268.80 | 4,271 | +6.85(+2.62%) |
Jun 14, 2022 | 259.99 | 261.95 | 259.00 | 261.95 | 3,446 | +5.11(+1.99%) |
Jun 13, 2022 | 260.20 | 264.70 | 254.03 | 256.84 | 4,100 | -14.42(-5.32%) |
Jun 10, 2022 | 278.00 | 278.00 | 271.26 | 271.26 | 2,070 | -11.64(-4.11%) |
Jun 09, 2022 | 282.90 | 282.90 | 282.90 | 282.90 | 1,838 | -8.50(-2.92%) |
Jun 08, 2022 | 292.00 | 292.00 | 287.00 | 291.40 | 3,693 | +0.90(+0.31%) |
Jun 07, 2022 | 282.00 | 291.70 | 282.00 | 290.50 | 4,824 | +5.20(+1.82%) |
Jun 06, 2022 | 287.31 | 287.31 | 282.50 | 285.30 | 7,643 | +7.80(+2.81%) |
Jun 03, 2022 | 277.50 | 277.50 | 277.50 | 277.50 | 1,649 | -3.50(-1.25%) |
Jun 02, 2022 | 280.09 | 281.00 | 274.00 | 281.00 | 7,141 | +5.00(+1.81%) |