Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 267.10 | 267.94 | 264.94 | 264.94 | 8,728 | -0.93(-0.35%) |
Aug 30, 2022 | 269.12 | 269.12 | 265.77 | 265.87 | 7,619 | -1.99(-0.74%) |
Aug 29, 2022 | 267.38 | 269.15 | 266.00 | 267.86 | 8,577 | -1.45(-0.54%) |
Aug 26, 2022 | 279.50 | 279.50 | 269.31 | 269.31 | 13,953 | -9.54(-3.42%) |
Aug 25, 2022 | 275.65 | 278.85 | 275.65 | 278.85 | 5,056 | +3.73(+1.36%) |
Aug 24, 2022 | 274.26 | 275.90 | 274.19 | 275.12 | 5,484 | +1.15(+0.42%) |
Aug 23, 2022 | 276.15 | 276.15 | 272.89 | 273.97 | 6,020 | -3.47(-1.25%) |
Aug 22, 2022 | 279.95 | 279.95 | 277.08 | 277.44 | 6,084 | -5.18(-1.83%) |
Aug 19, 2022 | 282.02 | 283.56 | 282.02 | 282.62 | 7,743 | -0.81(-0.29%) |
Aug 18, 2022 | 282.80 | 283.87 | 282.31 | 283.43 | 22,962 | -1.58(-0.55%) |
Aug 17, 2022 | 287.68 | 287.68 | 284.98 | 285.00 | 6,676 | -3.67(-1.27%) |
Aug 16, 2022 | 289.51 | 289.56 | 287.30 | 288.68 | 27,019 | -2.16(-0.74%) |
Aug 15, 2022 | 287.84 | 291.15 | 287.84 | 290.84 | 6,082 | +1.75(+0.61%) |
Aug 12, 2022 | 287.55 | 289.08 | 286.81 | 289.08 | 29,588 | +2.88(+1.00%) |
Aug 11, 2022 | 287.76 | 290.85 | 286.04 | 286.21 | 6,851 | -0.87(-0.30%) |
Aug 10, 2022 | 285.28 | 287.07 | 285.18 | 287.07 | 8,231 | +5.98(+2.13%) |
Aug 09, 2022 | 284.82 | 284.82 | 281.07 | 281.10 | 9,096 | -3.46(-1.21%) |
Aug 08, 2022 | 285.69 | 285.69 | 283.89 | 284.55 | 3,124 | +0.57(+0.20%) |
Aug 05, 2022 | 282.94 | 283.99 | 282.46 | 283.98 | 9,427 | +0.67(+0.24%) |
Aug 04, 2022 | 284.89 | 284.89 | 283.14 | 283.31 | 5,020 | -0.43(-0.15%) |
Aug 03, 2022 | 283.43 | 284.56 | 282.24 | 283.74 | 6,553 | +2.36(+0.84%) |
Aug 02, 2022 | 282.56 | 285.00 | 281.38 | 281.38 | 9,178 | -0.83(-0.29%) |
Aug 01, 2022 | 282.35 | 284.50 | 281.94 | 282.21 | 10,412 | -1.36(-0.48%) |
Jul 29, 2022 | 283.22 | 283.99 | 281.43 | 283.57 | 10,575 | +0.21(+0.07%) |
Jul 28, 2022 | 281.41 | 284.41 | 277.78 | 283.36 | 8,041 | +2.24(+0.80%) |
Jul 27, 2022 | 278.25 | 282.10 | 277.70 | 281.12 | 27,761 | +3.14(+1.13%) |
Jul 26, 2022 | 278.02 | 278.52 | 276.28 | 277.98 | 28,419 | +1.08(+0.39%) |
Jul 25, 2022 | 276.95 | 276.95 | 275.75 | 276.89 | 3,758 | +0.70(+0.26%) |
Jul 22, 2022 | 280.36 | 280.36 | 274.72 | 276.19 | 4,780 | -1.97(-0.71%) |
Jul 21, 2022 | 275.82 | 278.16 | 275.22 | 278.16 | 7,682 | +5.06(+1.85%) |
Jul 20, 2022 | 272.60 | 275.18 | 272.07 | 273.10 | 10,916 | -0.77(-0.28%) |
Jul 19, 2022 | 269.43 | 274.11 | 269.43 | 273.87 | 9,215 | +6.90(+2.59%) |
Jul 18, 2022 | 273.09 | 273.09 | 266.19 | 266.97 | 9,174 | -4.87(-1.79%) |
Jul 15, 2022 | 268.11 | 271.84 | 268.11 | 271.84 | 10,020 | +6.31(+2.38%) |
Jul 14, 2022 | 265.49 | 266.14 | 261.56 | 265.53 | 65,020 | -2.00(-0.75%) |
Jul 13, 2022 | 267.87 | 269.48 | 265.87 | 267.53 | 9,074 | -2.38(-0.88%) |
Jul 12, 2022 | 273.46 | 273.46 | 268.72 | 269.91 | 18,438 | -3.32(-1.22%) |
Jul 11, 2022 | 274.39 | 274.39 | 273.16 | 273.23 | 4,488 | -2.53(-0.92%) |
Jul 08, 2022 | 277.58 | 277.72 | 275.76 | 275.76 | 3,745 | +0.75(+0.27%) |
Jul 07, 2022 | 274.79 | 275.00 | 273.39 | 275.00 | 5,069 | +3.18(+1.17%) |
Jul 06, 2022 | 272.23 | 273.32 | 270.92 | 271.83 | 3,905 | +1.05(+0.39%) |
Jul 05, 2022 | 269.38 | 270.79 | 266.67 | 270.78 | 3,410 | -0.66(-0.24%) |
Jul 01, 2022 | 266.94 | 271.65 | 265.96 | 271.44 | 20,771 | +4.84(+1.81%) |
Jun 30, 2022 | 267.40 | 268.14 | 266.13 | 266.60 | 2,757 | -2.81(-1.04%) |
Jun 29, 2022 | 268.65 | 269.42 | 267.98 | 269.41 | 4,456 | +2.41(+0.90%) |
Jun 28, 2022 | 273.26 | 273.62 | 266.88 | 267.00 | 5,973 | -5.18(-1.90%) |
Jun 27, 2022 | 272.87 | 273.49 | 271.07 | 272.18 | 10,510 | +0.39(+0.14%) |
Jun 24, 2022 | 269.35 | 271.79 | 269.27 | 271.79 | 5,330 | +4.86(+1.82%) |
Jun 23, 2022 | 261.92 | 267.02 | 261.35 | 266.93 | 7,079 | +6.31(+2.42%) |
Jun 22, 2022 | 254.79 | 261.77 | 254.79 | 260.61 | 12,072 | +3.37(+1.31%) |
Jun 21, 2022 | 257.57 | 258.15 | 256.13 | 257.25 | 11,304 | +3.46(+1.36%) |
Jun 17, 2022 | 254.17 | 256.35 | 253.64 | 253.78 | 46,326 | +1.35(+0.54%) |
Jun 16, 2022 | 252.69 | 252.69 | 250.31 | 252.43 | 24,902 | -5.61(-2.18%) |
Jun 15, 2022 | 256.68 | 259.78 | 254.29 | 258.05 | 15,876 | +3.25(+1.28%) |
Jun 14, 2022 | 256.88 | 257.38 | 253.20 | 254.80 | 7,500 | -2.95(-1.14%) |
Jun 13, 2022 | 262.29 | 262.29 | 257.25 | 257.75 | 21,170 | -9.46(-3.54%) |
Jun 10, 2022 | 268.96 | 268.96 | 266.27 | 267.20 | 13,950 | -5.13(-1.88%) |
Jun 09, 2022 | 276.67 | 277.40 | 272.33 | 272.33 | 7,141 | -6.69(-2.40%) |
Jun 08, 2022 | 279.95 | 279.95 | 279.00 | 279.02 | 4,607 | -2.65(-0.94%) |
Jun 07, 2022 | 277.42 | 281.68 | 277.15 | 281.68 | 3,776 | +3.58(+1.29%) |
Jun 06, 2022 | 278.45 | 278.45 | 277.85 | 278.10 | 3,550 | -0.10(-0.04%) |
Jun 03, 2022 | 280.15 | 280.92 | 278.20 | 278.20 | 5,461 | -4.27(-1.51%) |
Jun 02, 2022 | 275.72 | 282.46 | 275.55 | 282.46 | 6,601 | +4.44(+1.60%) |