Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 232.17 | 233.14 | 230.83 | 231.69 | 2,530,312 | -1.28(-0.55%) |
Aug 30, 2022 | 233.44 | 233.70 | 229.40 | 232.97 | 1,638,576 | +0.10(+0.04%) |
Aug 29, 2022 | 229.33 | 234.19 | 228.33 | 232.88 | 1,711,192 | +2.25(+0.98%) |
Aug 26, 2022 | 240.27 | 241.06 | 230.62 | 230.62 | 2,852,107 | -9.52(-3.97%) |
Aug 25, 2022 | 234.17 | 242.78 | 229.80 | 240.15 | 3,293,973 | -1.34(-0.55%) |
Aug 24, 2022 | 241.58 | 243.60 | 240.34 | 241.48 | 1,760,437 | -0.15(-0.06%) |
Aug 23, 2022 | 243.05 | 243.43 | 239.70 | 241.63 | 1,710,607 | -1.10(-0.45%) |
Aug 22, 2022 | 247.51 | 247.51 | 242.14 | 242.73 | 1,867,084 | -5.01(-2.02%) |
Aug 19, 2022 | 250.55 | 250.68 | 246.63 | 247.74 | 1,615,524 | -3.71(-1.47%) |
Aug 18, 2022 | 250.08 | 252.09 | 248.68 | 251.45 | 1,375,947 | +2.07(+0.83%) |
Aug 17, 2022 | 248.05 | 250.94 | 247.00 | 249.38 | 1,265,873 | -1.21(-0.48%) |
Aug 16, 2022 | 247.13 | 252.31 | 246.73 | 250.59 | 1,909,738 | +3.75(+1.52%) |
Aug 15, 2022 | 246.08 | 247.88 | 242.27 | 246.84 | 1,322,949 | -0.35(-0.14%) |
Aug 12, 2022 | 245.57 | 247.42 | 244.54 | 247.19 | 1,051,441 | +1.40(+0.57%) |
Aug 11, 2022 | 249.43 | 250.77 | 245.25 | 245.80 | 1,306,385 | -2.46(-0.99%) |
Aug 10, 2022 | 250.80 | 251.16 | 246.93 | 248.26 | 1,139,758 | +0.42(+0.17%) |
Aug 09, 2022 | 250.53 | 250.53 | 247.79 | 247.84 | 1,027,363 | -1.31(-0.52%) |
Aug 08, 2022 | 247.38 | 253.39 | 247.38 | 249.14 | 1,359,127 | +2.17(+0.88%) |
Aug 05, 2022 | 243.97 | 247.18 | 242.68 | 246.98 | 1,297,792 | +1.76(+0.72%) |
Aug 04, 2022 | 245.34 | 246.34 | 244.09 | 245.22 | 1,352,343 | -0.69(-0.28%) |
Aug 03, 2022 | 246.63 | 246.97 | 243.71 | 245.91 | 1,263,279 | +1.34(+0.55%) |
Aug 02, 2022 | 247.02 | 247.76 | 243.53 | 244.58 | 1,255,799 | -1.42(-0.58%) |
Aug 01, 2022 | 243.06 | 248.99 | 242.79 | 246.00 | 1,285,376 | +3.56(+1.47%) |
Jul 29, 2022 | 240.25 | 242.65 | 237.39 | 242.44 | 1,326,287 | +3.20(+1.34%) |
Jul 28, 2022 | 239.21 | 240.92 | 237.02 | 239.24 | 1,511,025 | +0.68(+0.29%) |
Jul 27, 2022 | 237.14 | 240.57 | 234.82 | 238.56 | 1,530,485 | +2.99(+1.27%) |
Jul 26, 2022 | 233.55 | 238.18 | 233.55 | 235.57 | 2,211,351 | -6.18(-2.56%) |
Jul 25, 2022 | 242.25 | 243.21 | 240.35 | 241.75 | 1,005,954 | -0.09(-0.04%) |
Jul 22, 2022 | 241.76 | 244.47 | 240.28 | 241.83 | 948,489 | +0.85(+0.35%) |
Jul 21, 2022 | 240.69 | 241.70 | 235.71 | 240.99 | 1,552,543 | +0.66(+0.28%) |
Jul 20, 2022 | 239.62 | 242.26 | 239.36 | 240.32 | 1,297,380 | +0.89(+0.37%) |
Jul 19, 2022 | 241.04 | 241.04 | 237.15 | 239.43 | 1,729,610 | +1.17(+0.49%) |
Jul 18, 2022 | 239.21 | 241.00 | 237.01 | 238.26 | 1,637,398 | +0.01(+0.00%) |
Jul 15, 2022 | 245.08 | 245.29 | 237.03 | 238.25 | 2,862,478 | -4.11(-1.69%) |
Jul 14, 2022 | 238.51 | 243.07 | 237.44 | 242.36 | 2,000,831 | +1.68(+0.70%) |
Jul 13, 2022 | 241.49 | 244.59 | 239.40 | 240.68 | 2,014,612 | -0.89(-0.37%) |
Jul 12, 2022 | 247.72 | 250.03 | 240.43 | 241.57 | 1,790,764 | -6.19(-2.50%) |
Jul 11, 2022 | 246.69 | 249.34 | 246.09 | 247.76 | 1,046,405 | +0.98(+0.40%) |
Jul 08, 2022 | 247.35 | 248.33 | 244.14 | 246.78 | 1,495,890 | -1.93(-0.78%) |
Jul 07, 2022 | 246.77 | 250.61 | 246.35 | 248.71 | 1,883,020 | +1.64(+0.66%) |
Jul 06, 2022 | 244.97 | 248.44 | 242.90 | 247.07 | 1,392,975 | +3.05(+1.25%) |
Jul 05, 2022 | 242.55 | 245.11 | 237.51 | 244.02 | 1,891,711 | +3.61(+1.50%) |
Jul 01, 2022 | 237.42 | 241.21 | 237.14 | 240.41 | 1,113,746 | +1.42(+0.60%) |
Jun 30, 2022 | 238.86 | 241.14 | 236.69 | 238.99 | 1,551,150 | -1.57(-0.65%) |
Jun 29, 2022 | 238.57 | 241.61 | 236.81 | 240.55 | 1,146,644 | +3.38(+1.42%) |
Jun 28, 2022 | 240.68 | 244.29 | 236.93 | 237.17 | 1,314,956 | -3.10(-1.29%) |
Jun 27, 2022 | 241.48 | 244.60 | 238.60 | 240.27 | 1,467,916 | -1.11(-0.46%) |
Jun 24, 2022 | 238.43 | 242.82 | 238.03 | 241.38 | 3,243,577 | +4.18(+1.76%) |
Jun 23, 2022 | 236.72 | 238.93 | 234.36 | 237.20 | 1,863,768 | +3.01(+1.28%) |
Jun 22, 2022 | 231.84 | 234.85 | 230.47 | 234.19 | 2,095,508 | +1.51(+0.65%) |
Jun 21, 2022 | 225.48 | 232.82 | 225.13 | 232.69 | 1,747,017 | +7.96(+3.54%) |
Jun 17, 2022 | 225.55 | 226.01 | 221.91 | 224.73 | 3,732,999 | -1.39(-0.62%) |
Jun 16, 2022 | 226.72 | 228.47 | 223.67 | 226.12 | 2,318,187 | -0.02(-0.01%) |
Jun 15, 2022 | 224.15 | 228.02 | 223.22 | 226.14 | 1,497,105 | +2.17(+0.97%) |
Jun 14, 2022 | 225.00 | 228.08 | 221.82 | 223.97 | 1,502,653 | -0.89(-0.39%) |
Jun 13, 2022 | 223.61 | 227.12 | 221.63 | 224.86 | 1,987,075 | -2.37(-1.04%) |
Jun 10, 2022 | 228.54 | 229.79 | 225.81 | 227.22 | 1,455,364 | -4.23(-1.83%) |
Jun 09, 2022 | 227.76 | 233.66 | 227.60 | 231.46 | 1,905,184 | +3.88(+1.70%) |
Jun 08, 2022 | 227.36 | 229.89 | 226.20 | 227.58 | 1,010,582 | -0.57(-0.25%) |
Jun 07, 2022 | 222.56 | 229.17 | 221.32 | 228.16 | 2,038,294 | +1.80(+0.80%) |
Jun 06, 2022 | 222.60 | 226.53 | 221.21 | 226.36 | 1,929,963 | +5.38(+2.43%) |
Jun 03, 2022 | 216.72 | 223.04 | 216.72 | 220.98 | 1,996,430 | +2.17(+0.99%) |
Jun 02, 2022 | 213.48 | 218.96 | 212.75 | 218.81 | 1,522,795 | +5.75(+2.70%) |