Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 12, 2022 | 278.19 | 280.51 | 277.40 | 280.51 | 53,837 | +3.44(+1.24%) |
Aug 11, 2022 | 278.91 | 280.82 | 276.47 | 277.07 | 69,551 | -1.98(-0.71%) |
Aug 10, 2022 | 279.27 | 279.29 | 277.56 | 279.05 | 34,280 | +3.25(+1.18%) |
Aug 09, 2022 | 277.61 | 278.19 | 275.29 | 275.80 | 45,373 | -1.64(-0.59%) |
Aug 08, 2022 | 277.51 | 279.22 | 276.07 | 277.44 | 29,363 | +1.02(+0.37%) |
Aug 05, 2022 | 274.90 | 276.48 | 273.99 | 276.42 | 34,530 | -0.04(-0.01%) |
Aug 04, 2022 | 277.80 | 277.80 | 275.97 | 276.46 | 43,185 | -1.47(-0.53%) |
Aug 03, 2022 | 277.27 | 278.79 | 276.12 | 277.93 | 41,709 | +2.71(+0.98%) |
Aug 02, 2022 | 276.07 | 278.51 | 275.14 | 275.22 | 78,420 | -0.74(-0.27%) |
Aug 01, 2022 | 277.07 | 277.80 | 275.44 | 275.96 | 76,458 | -2.22(-0.80%) |
Jul 29, 2022 | 277.91 | 278.42 | 276.11 | 278.18 | 58,401 | -1.06(-0.38%) |
Jul 28, 2022 | 278.21 | 281.04 | 273.35 | 279.24 | 66,588 | +1.88(+0.68%) |
Jul 27, 2022 | 275.77 | 278.55 | 274.35 | 277.36 | 40,930 | +1.74(+0.63%) |
Jul 26, 2022 | 274.58 | 277.11 | 274.28 | 275.62 | 73,726 | +1.54(+0.56%) |
Jul 25, 2022 | 273.47 | 274.40 | 272.84 | 274.08 | 67,411 | +1.25(+0.46%) |
Jul 22, 2022 | 275.26 | 275.26 | 271.43 | 272.83 | 95,317 | -1.38(-0.50%) |
Jul 21, 2022 | 270.18 | 274.21 | 270.18 | 274.21 | 433,483 | +4.14(+1.53%) |
Jul 20, 2022 | 272.32 | 272.32 | 268.88 | 270.07 | 35,987 | -2.26(-0.83%) |
Jul 19, 2022 | 270.63 | 272.49 | 270.05 | 272.33 | 24,128 | +4.59(+1.71%) |
Jul 18, 2022 | 274.33 | 274.33 | 266.84 | 267.74 | 36,707 | -5.61(-2.05%) |
Jul 15, 2022 | 269.82 | 273.53 | 269.82 | 273.35 | 42,765 | +6.25(+2.34%) |
Jul 14, 2022 | 265.28 | 267.39 | 263.47 | 267.10 | 33,835 | -0.79(-0.29%) |
Jul 13, 2022 | 268.24 | 269.83 | 267.36 | 267.89 | 64,400 | -2.56(-0.95%) |
Jul 12, 2022 | 273.01 | 273.58 | 269.26 | 270.45 | 49,614 | -3.60(-1.31%) |
Jul 11, 2022 | 274.06 | 275.47 | 273.20 | 274.05 | 22,134 | -1.07(-0.39%) |
Jul 08, 2022 | 274.05 | 277.55 | 273.30 | 275.12 | 37,328 | +0.59(+0.21%) |
Jul 07, 2022 | 272.86 | 274.63 | 272.81 | 274.53 | 65,761 | +1.65(+0.60%) |
Jul 06, 2022 | 271.16 | 274.23 | 271.16 | 272.88 | 52,813 | +1.65(+0.61%) |
Jul 05, 2022 | 269.84 | 271.34 | 265.74 | 271.23 | 39,795 | -0.99(-0.36%) |
Jul 01, 2022 | 268.77 | 272.56 | 266.51 | 272.22 | 73,961 | +3.30(+1.23%) |
Jun 30, 2022 | 268.36 | 270.45 | 266.62 | 268.92 | 109,320 | -0.87(-0.32%) |
Jun 29, 2022 | 267.79 | 270.76 | 267.32 | 269.79 | 36,898 | +1.97(+0.74%) |
Jun 28, 2022 | 273.55 | 274.34 | 267.25 | 267.82 | 39,726 | -4.86(-1.78%) |
Jun 27, 2022 | 271.93 | 273.45 | 270.85 | 272.68 | 29,864 | +1.07(+0.39%) |
Jun 24, 2022 | 269.31 | 271.61 | 267.33 | 271.61 | 61,279 | +4.40(+1.65%) |
Jun 23, 2022 | 262.60 | 267.29 | 262.49 | 267.21 | 33,862 | +6.40(+2.45%) |
Jun 22, 2022 | 254.97 | 263.17 | 254.97 | 260.81 | 30,650 | +3.74(+1.45%) |
Jun 21, 2022 | 252.92 | 258.19 | 252.92 | 257.07 | 93,782 | +6.55(+2.61%) |
Jun 17, 2022 | 249.86 | 253.69 | 249.86 | 250.52 | 101,473 | +0.75(+0.30%) |
Jun 16, 2022 | 249.28 | 249.96 | 247.38 | 249.77 | 78,288 | -3.92(-1.55%) |
Jun 15, 2022 | 253.00 | 255.99 | 250.33 | 253.69 | 44,536 | +2.71(+1.08%) |
Jun 14, 2022 | 253.47 | 253.47 | 249.32 | 250.98 | 111,105 | -2.44(-0.96%) |
Jun 13, 2022 | 256.72 | 256.78 | 252.72 | 253.42 | 114,254 | -8.41(-3.21%) |
Jun 10, 2022 | 263.24 | 264.01 | 261.09 | 261.83 | 62,049 | -4.47(-1.68%) |
Jun 09, 2022 | 271.80 | 272.32 | 266.26 | 266.30 | 17,870 | -6.93(-2.54%) |
Jun 08, 2022 | 274.24 | 275.55 | 272.52 | 273.23 | 19,864 | -1.79(-0.65%) |
Jun 07, 2022 | 270.62 | 275.35 | 270.62 | 275.02 | 17,430 | +3.57(+1.32%) |
Jun 06, 2022 | 273.85 | 273.85 | 270.63 | 271.45 | 26,359 | -0.07(-0.03%) |
Jun 03, 2022 | 272.63 | 274.05 | 271.17 | 271.52 | 37,569 | -3.05(-1.11%) |
Jun 02, 2022 | 272.82 | 274.65 | 268.33 | 274.57 | 55,946 | +2.65(+0.97%) |