Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 261.83 | 263.53 | 257.83 | 257.97 | 25,111,896 | -1.51(-0.58%) |
Aug 30, 2022 | 263.10 | 263.47 | 257.17 | 259.48 | 23,072,080 | -2.20(-0.84%) |
Aug 29, 2022 | 262.29 | 263.82 | 260.31 | 261.68 | 20,612,854 | -2.82(-1.07%) |
Aug 26, 2022 | 275.34 | 276.58 | 264.39 | 264.50 | 27,923,882 | -10.62(-3.86%) |
Aug 25, 2022 | 273.61 | 275.28 | 270.84 | 275.11 | 17,497,318 | +3.02(+1.11%) |
Aug 24, 2022 | 271.72 | 273.52 | 271.42 | 272.10 | 18,376,814 | -0.64(-0.24%) |
Aug 23, 2022 | 272.74 | 275.12 | 271.71 | 272.74 | 17,761,122 | -1.29(-0.47%) |
Aug 22, 2022 | 278.30 | 278.68 | 273.51 | 274.03 | 25,397,130 | -8.29(-2.94%) |
Aug 19, 2022 | 285.03 | 285.38 | 281.73 | 282.32 | 20,849,528 | -3.97(-1.39%) |
Aug 18, 2022 | 286.30 | 288.00 | 285.21 | 286.28 | 17,413,960 | -1.13(-0.39%) |
Aug 17, 2022 | 285.86 | 289.42 | 285.59 | 287.42 | 18,519,212 | -0.76(-0.26%) |
Aug 16, 2022 | 287.47 | 289.49 | 285.92 | 288.18 | 18,377,242 | -0.75(-0.26%) |
Aug 15, 2022 | 286.49 | 289.62 | 285.62 | 288.93 | 18,359,704 | +1.54(+0.53%) |
Aug 12, 2022 | 284.01 | 287.39 | 282.50 | 287.39 | 24,305,994 | +4.81(+1.70%) |
Aug 11, 2022 | 286.35 | 286.70 | 282.07 | 282.57 | 20,376,344 | -2.11(-0.74%) |
Aug 10, 2022 | 283.71 | 285.32 | 282.50 | 284.68 | 25,070,510 | +6.75(+2.43%) |
Aug 09, 2022 | 275.31 | 278.70 | 273.31 | 277.93 | 23,760,478 | +1.95(+0.71%) |
Aug 08, 2022 | 279.65 | 281.49 | 274.99 | 275.98 | 19,044,514 | -2.55(-0.92%) |
Aug 05, 2022 | 274.83 | 279.26 | 274.36 | 278.53 | 17,038,552 | -0.73(-0.26%) |
Aug 04, 2022 | 277.44 | 279.40 | 275.83 | 279.26 | 18,370,316 | +1.16(+0.42%) |
Aug 03, 2022 | 272.47 | 279.11 | 272.33 | 278.10 | 23,878,336 | +7.53(+2.78%) |
Aug 02, 2022 | 271.73 | 273.59 | 268.16 | 270.56 | 23,105,812 | -3.14(-1.15%) |
Aug 01, 2022 | 273.52 | 276.92 | 271.57 | 273.70 | 21,872,792 | -2.69(-0.97%) |
Jul 29, 2022 | 273.40 | 277.63 | 272.35 | 276.39 | 32,711,720 | +4.26(+1.57%) |
Jul 28, 2022 | 265.57 | 273.54 | 263.72 | 272.13 | 33,969,708 | +7.55(+2.85%) |
Jul 27, 2022 | 257.12 | 265.87 | 254.84 | 264.58 | 46,733,420 | +16.58(+6.69%) |
Jul 26, 2022 | 255.84 | 255.85 | 245.71 | 248.00 | 39,779,204 | -7.18(-2.81%) |
Jul 25, 2022 | 256.95 | 257.45 | 252.83 | 255.18 | 21,384,178 | -1.15(-0.45%) |
Jul 22, 2022 | 261.13 | 261.22 | 255.06 | 256.33 | 22,271,382 | -4.41(-1.69%) |
Jul 21, 2022 | 255.77 | 260.79 | 253.05 | 260.74 | 22,742,740 | +2.53(+0.98%) |
Jul 20, 2022 | 255.88 | 260.77 | 254.90 | 258.21 | 23,241,354 | +2.70(+1.06%) |
Jul 19, 2022 | 253.59 | 255.70 | 249.75 | 255.51 | 25,363,664 | +5.20(+2.08%) |
Jul 18, 2022 | 255.73 | 256.80 | 249.38 | 250.31 | 21,296,474 | -2.43(-0.96%) |
Jul 15, 2022 | 251.76 | 256.34 | 250.83 | 252.74 | 30,242,650 | +2.60(+1.04%) |
Jul 14, 2022 | 246.69 | 251.19 | 242.13 | 250.15 | 25,483,202 | +1.34(+0.54%) |
Jul 13, 2022 | 246.31 | 249.62 | 244.27 | 248.81 | 29,977,728 | -0.94(-0.38%) |
Jul 12, 2022 | 261.76 | 261.82 | 248.14 | 249.75 | 36,420,164 | -10.67(-4.10%) |
Jul 11, 2022 | 261.54 | 262.40 | 258.12 | 260.41 | 19,823,380 | -3.10(-1.18%) |
Jul 08, 2022 | 260.69 | 263.95 | 259.21 | 263.51 | 19,969,670 | -0.71(-0.27%) |
Jul 07, 2022 | 261.01 | 264.89 | 260.92 | 264.22 | 21,182,340 | +2.14(+0.81%) |
Jul 06, 2022 | 259.67 | 263.84 | 258.34 | 262.09 | 24,190,614 | +3.31(+1.28%) |
Jul 05, 2022 | 252.19 | 258.91 | 250.79 | 258.78 | 23,361,398 | +3.22(+1.26%) |
Jul 01, 2022 | 252.42 | 255.75 | 250.67 | 255.56 | 23,285,318 | +2.71(+1.07%) |
Jun 30, 2022 | 253.07 | 255.51 | 248.98 | 252.85 | 32,248,990 | -3.38(-1.32%) |
Jun 29, 2022 | 253.60 | 257.91 | 251.80 | 256.23 | 20,424,858 | +3.72(+1.47%) |
Jun 28, 2022 | 259.89 | 262.78 | 252.35 | 252.51 | 27,806,646 | -8.28(-3.17%) |
Jun 27, 2022 | 264.05 | 264.14 | 259.20 | 260.79 | 24,994,078 | -2.77(-1.05%) |
Jun 24, 2022 | 257.75 | 263.83 | 257.67 | 263.55 | 34,457,044 | +8.70(+3.41%) |
Jun 23, 2022 | 251.61 | 255.35 | 249.70 | 254.85 | 26,898,600 | +5.64(+2.26%) |
Jun 22, 2022 | 247.99 | 253.19 | 246.49 | 249.21 | 26,357,414 | -0.60(-0.24%) |
Jun 21, 2022 | 246.38 | 250.81 | 245.65 | 249.81 | 30,416,292 | +6.00(+2.46%) |
Jun 17, 2022 | 240.91 | 246.62 | 240.25 | 243.81 | 43,763,708 | +2.64(+1.09%) |
Jun 16, 2022 | 242.17 | 243.59 | 239.26 | 241.18 | 33,669,100 | -6.69(-2.70%) |
Jun 15, 2022 | 244.46 | 251.35 | 242.60 | 247.86 | 33,613,132 | +7.16(+2.97%) |
Jun 14, 2022 | 240.08 | 241.93 | 237.77 | 240.70 | 29,181,594 | +2.19(+0.92%) |
Jun 13, 2022 | 241.31 | 245.17 | 237.79 | 238.51 | 46,849,824 | -10.56(-4.24%) |
Jun 10, 2022 | 256.54 | 256.54 | 248.62 | 249.07 | 32,245,404 | -11.62(-4.46%) |
Jun 09, 2022 | 263.63 | 268.48 | 260.53 | 260.69 | 26,848,990 | -5.53(-2.08%) |
Jun 08, 2022 | 267.50 | 268.77 | 265.43 | 266.22 | 17,644,382 | -2.06(-0.77%) |
Jun 07, 2022 | 262.51 | 268.90 | 262.27 | 268.28 | 23,207,686 | +3.69(+1.40%) |
Jun 06, 2022 | 267.85 | 269.93 | 263.08 | 264.59 | 22,745,358 | -1.25(-0.47%) |
Jun 03, 2022 | 266.12 | 269.21 | 264.25 | 265.84 | 28,551,136 | -4.49(-1.66%) |
Jun 02, 2022 | 260.35 | 270.40 | 257.55 | 270.33 | 44,684,936 | +2.13(+0.79%) |