Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 280.28 | 282.30 | 275.56 | 276.06 | 835,503 | -2.83(-1.01%) |
Aug 30, 2022 | 279.66 | 280.96 | 276.35 | 278.88 | 627,519 | -0.77(-0.28%) |
Aug 29, 2022 | 280.09 | 281.91 | 277.62 | 279.66 | 518,389 | -2.94(-1.04%) |
Aug 26, 2022 | 288.87 | 289.17 | 282.42 | 282.59 | 866,432 | -4.32(-1.51%) |
Aug 25, 2022 | 285.26 | 287.03 | 282.94 | 286.91 | 725,509 | +2.89(+1.02%) |
Aug 24, 2022 | 283.68 | 285.25 | 281.99 | 284.03 | 720,957 | +0.62(+0.22%) |
Aug 23, 2022 | 288.38 | 289.55 | 283.05 | 283.40 | 789,085 | -5.99(-2.07%) |
Aug 22, 2022 | 293.60 | 294.86 | 289.05 | 289.39 | 667,907 | -7.04(-2.37%) |
Aug 19, 2022 | 298.43 | 298.50 | 294.67 | 296.43 | 692,395 | -2.67(-0.89%) |
Aug 18, 2022 | 297.67 | 299.81 | 295.23 | 299.10 | 652,332 | +2.14(+0.72%) |
Aug 17, 2022 | 295.35 | 298.34 | 294.33 | 296.96 | 519,084 | -0.59(-0.20%) |
Aug 16, 2022 | 295.83 | 299.12 | 295.71 | 297.55 | 765,746 | +0.32(+0.11%) |
Aug 15, 2022 | 296.43 | 298.32 | 295.53 | 297.23 | 1,090,498 | -0.79(-0.27%) |
Aug 12, 2022 | 296.12 | 298.57 | 294.53 | 298.02 | 710,765 | +4.74(+1.61%) |
Aug 11, 2022 | 296.22 | 298.86 | 291.27 | 293.29 | 749,767 | -1.02(-0.35%) |
Aug 10, 2022 | 294.26 | 296.44 | 291.38 | 294.31 | 954,021 | +4.25(+1.47%) |
Aug 09, 2022 | 286.05 | 291.00 | 285.30 | 290.06 | 675,612 | +3.55(+1.24%) |
Aug 08, 2022 | 285.45 | 288.10 | 284.91 | 286.51 | 535,743 | +2.27(+0.80%) |
Aug 05, 2022 | 280.85 | 284.33 | 279.96 | 284.23 | 567,714 | +1.76(+0.62%) |
Aug 04, 2022 | 282.47 | 283.73 | 280.25 | 282.47 | 749,501 | -0.28(-0.10%) |
Aug 03, 2022 | 277.57 | 284.50 | 277.35 | 282.75 | 853,273 | +5.70(+2.06%) |
Aug 02, 2022 | 275.83 | 281.94 | 275.09 | 277.05 | 1,099,336 | -0.08(-0.03%) |
Aug 01, 2022 | 283.70 | 285.53 | 276.13 | 277.13 | 859,264 | -10.58(-3.68%) |
Jul 29, 2022 | 288.65 | 294.04 | 287.20 | 287.70 | 1,308,938 | -1.15(-0.40%) |
Jul 28, 2022 | 283.24 | 290.36 | 280.02 | 288.85 | 936,406 | +6.61(+2.34%) |
Jul 27, 2022 | 275.12 | 283.89 | 275.12 | 282.24 | 738,957 | +6.73(+2.44%) |
Jul 26, 2022 | 276.79 | 278.38 | 274.51 | 275.51 | 541,553 | -1.89(-0.68%) |
Jul 25, 2022 | 275.97 | 279.98 | 274.56 | 277.40 | 800,550 | +1.65(+0.60%) |
Jul 22, 2022 | 276.92 | 280.42 | 273.54 | 275.76 | 931,171 | -1.16(-0.42%) |
Jul 21, 2022 | 273.07 | 277.42 | 271.59 | 276.92 | 900,533 | +5.33(+1.96%) |
Jul 20, 2022 | 273.22 | 274.83 | 270.48 | 271.59 | 1,130,282 | -0.41(-0.15%) |
Jul 19, 2022 | 266.39 | 272.38 | 266.18 | 272.01 | 865,307 | +8.47(+3.22%) |
Jul 18, 2022 | 268.50 | 269.90 | 262.77 | 263.53 | 667,451 | -4.44(-1.66%) |
Jul 15, 2022 | 268.55 | 271.44 | 267.39 | 267.97 | 2,322,778 | +2.97(+1.12%) |
Jul 14, 2022 | 260.61 | 265.51 | 258.92 | 265.00 | 941,482 | -0.84(-0.32%) |
Jul 13, 2022 | 263.31 | 269.29 | 263.31 | 265.84 | 800,459 | -1.11(-0.41%) |
Jul 12, 2022 | 269.18 | 273.58 | 265.49 | 266.95 | 763,781 | -3.43(-1.27%) |
Jul 11, 2022 | 269.91 | 273.07 | 269.77 | 270.38 | 552,816 | -0.32(-0.12%) |
Jul 08, 2022 | 270.52 | 273.04 | 269.37 | 270.70 | 507,162 | +0.07(+0.03%) |
Jul 07, 2022 | 275.56 | 276.26 | 267.86 | 270.64 | 1,138,201 | -5.24(-1.90%) |
Jul 06, 2022 | 273.18 | 278.14 | 271.50 | 275.88 | 861,757 | +3.59(+1.32%) |
Jul 05, 2022 | 268.43 | 272.89 | 265.99 | 272.28 | 691,443 | +2.02(+0.75%) |
Jul 01, 2022 | 265.84 | 270.71 | 264.83 | 270.26 | 639,300 | +4.18(+1.57%) |
Jun 30, 2022 | 263.13 | 267.41 | 261.02 | 266.08 | 871,672 | +0.79(+0.30%) |
Jun 29, 2022 | 262.07 | 266.10 | 260.28 | 265.29 | 786,825 | +3.18(+1.21%) |
Jun 28, 2022 | 268.55 | 272.20 | 262.01 | 262.11 | 546,122 | -5.78(-2.16%) |
Jun 27, 2022 | 268.67 | 269.75 | 265.55 | 267.89 | 569,523 | -0.22(-0.08%) |
Jun 24, 2022 | 262.49 | 268.27 | 260.12 | 268.11 | 1,916,530 | +7.65(+2.94%) |
Jun 23, 2022 | 255.91 | 261.30 | 253.55 | 260.46 | 1,107,197 | +6.85(+2.70%) |
Jun 22, 2022 | 248.97 | 256.65 | 248.12 | 253.62 | 943,517 | +2.26(+0.90%) |
Jun 21, 2022 | 251.90 | 253.34 | 250.27 | 251.36 | 923,808 | +3.07(+1.24%) |
Jun 17, 2022 | 245.18 | 248.83 | 243.49 | 248.29 | 1,882,045 | +3.11(+1.27%) |
Jun 16, 2022 | 244.45 | 248.12 | 242.92 | 245.18 | 1,031,971 | -4.57(-1.83%) |
Jun 15, 2022 | 251.26 | 253.88 | 246.87 | 249.75 | 908,809 | +1.97(+0.80%) |
Jun 14, 2022 | 249.26 | 251.77 | 245.54 | 247.78 | 801,356 | -1.97(-0.79%) |
Jun 13, 2022 | 245.34 | 252.58 | 243.33 | 249.75 | 1,333,551 | -0.50(-0.20%) |
Jun 10, 2022 | 252.74 | 253.20 | 250.02 | 250.25 | 734,321 | -5.40(-2.11%) |
Jun 09, 2022 | 263.05 | 264.65 | 255.56 | 255.65 | 944,573 | -7.59(-2.88%) |
Jun 08, 2022 | 265.01 | 268.43 | 262.97 | 263.24 | 734,586 | -3.77(-1.41%) |
Jun 07, 2022 | 264.82 | 268.23 | 264.23 | 267.01 | 720,298 | -1.25(-0.47%) |
Jun 06, 2022 | 267.45 | 270.62 | 265.14 | 268.26 | 601,450 | +3.27(+1.23%) |
Jun 03, 2022 | 267.10 | 270.96 | 264.61 | 264.99 | 778,707 | -9.92(-3.61%) |
Jun 02, 2022 | 266.67 | 275.13 | 262.77 | 274.91 | 791,029 | +7.93(+2.97%) |