Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 275.02 | 276.28 | 272.04 | 272.59 | 101,772 | -2.69(-0.98%) |
Aug 30, 2022 | 275.86 | 276.71 | 271.05 | 275.28 | 87,826 | -1.57(-0.57%) |
Aug 29, 2022 | 278.13 | 279.65 | 276.60 | 276.84 | 69,034 | -3.22(-1.15%) |
Aug 26, 2022 | 284.66 | 284.66 | 279.28 | 280.06 | 88,949 | -4.32(-1.52%) |
Aug 25, 2022 | 283.87 | 284.56 | 282.71 | 284.39 | 68,675 | +2.30(+0.82%) |
Aug 24, 2022 | 282.02 | 283.47 | 280.48 | 282.08 | 64,433 | +0.94(+0.33%) |
Aug 23, 2022 | 279.53 | 283.66 | 278.39 | 281.15 | 85,267 | +4.01(+1.45%) |
Aug 22, 2022 | 278.69 | 280.53 | 275.33 | 277.14 | 69,705 | -5.05(-1.79%) |
Aug 19, 2022 | 283.93 | 283.93 | 278.74 | 282.19 | 73,373 | -1.96(-0.69%) |
Aug 18, 2022 | 281.92 | 284.18 | 278.28 | 284.15 | 85,280 | +4.40(+1.57%) |
Aug 17, 2022 | 278.90 | 280.59 | 275.52 | 279.75 | 80,305 | -2.41(-0.85%) |
Aug 16, 2022 | 281.10 | 285.53 | 280.70 | 282.16 | 113,238 | -1.31(-0.46%) |
Aug 15, 2022 | 282.62 | 284.49 | 280.12 | 283.47 | 81,338 | -0.91(-0.32%) |
Aug 12, 2022 | 279.17 | 284.86 | 276.61 | 284.38 | 83,570 | +6.76(+2.44%) |
Aug 11, 2022 | 276.87 | 282.12 | 275.71 | 277.61 | 64,148 | +1.91(+0.69%) |
Aug 10, 2022 | 272.88 | 277.58 | 272.88 | 275.70 | 85,725 | +6.60(+2.45%) |
Aug 09, 2022 | 269.33 | 272.40 | 267.96 | 269.10 | 102,411 | -0.24(-0.09%) |
Aug 08, 2022 | 268.56 | 271.93 | 267.84 | 269.34 | 85,322 | +1.67(+0.63%) |
Aug 05, 2022 | 262.93 | 271.05 | 262.93 | 267.67 | 83,450 | +1.00(+0.38%) |
Aug 04, 2022 | 265.83 | 268.70 | 263.78 | 266.66 | 80,639 | +0.33(+0.13%) |
Aug 03, 2022 | 266.86 | 269.00 | 264.05 | 266.33 | 83,463 | +1.09(+0.41%) |
Aug 02, 2022 | 267.25 | 268.21 | 264.11 | 265.23 | 114,143 | -3.46(-1.29%) |
Aug 01, 2022 | 265.06 | 270.50 | 262.07 | 268.69 | 99,941 | +1.36(+0.51%) |
Jul 29, 2022 | 265.87 | 271.25 | 265.02 | 267.33 | 123,070 | +2.43(+0.92%) |
Jul 28, 2022 | 253.19 | 265.68 | 253.19 | 264.90 | 132,065 | +10.97(+4.32%) |
Jul 27, 2022 | 251.90 | 255.98 | 250.35 | 253.93 | 98,980 | +1.41(+0.56%) |
Jul 26, 2022 | 247.10 | 253.65 | 247.10 | 252.52 | 98,311 | +3.83(+1.54%) |
Jul 25, 2022 | 246.87 | 249.12 | 244.81 | 248.69 | 105,908 | +1.86(+0.75%) |
Jul 22, 2022 | 247.64 | 248.15 | 242.72 | 246.83 | 140,647 | -1.26(-0.51%) |
Jul 21, 2022 | 232.27 | 253.59 | 231.72 | 248.09 | 183,407 | +14.30(+6.12%) |
Jul 20, 2022 | 229.23 | 234.35 | 228.19 | 233.79 | 88,273 | +3.97(+1.73%) |
Jul 19, 2022 | 222.48 | 229.88 | 222.13 | 229.82 | 57,707 | +8.99(+4.07%) |
Jul 18, 2022 | 224.96 | 225.73 | 220.72 | 220.83 | 83,974 | -1.23(-0.55%) |
Jul 15, 2022 | 220.89 | 222.28 | 217.71 | 222.06 | 80,460 | +6.08(+2.81%) |
Jul 14, 2022 | 213.89 | 216.24 | 210.01 | 215.99 | 64,044 | +0.21(+0.10%) |
Jul 13, 2022 | 215.08 | 216.87 | 213.27 | 215.78 | 91,340 | -1.13(-0.52%) |
Jul 12, 2022 | 221.15 | 223.99 | 215.77 | 216.91 | 102,577 | -5.81(-2.61%) |
Jul 11, 2022 | 221.26 | 226.29 | 221.26 | 222.72 | 93,997 | -1.08(-0.48%) |
Jul 08, 2022 | 224.49 | 225.40 | 221.17 | 223.81 | 83,568 | +0.51(+0.23%) |
Jul 07, 2022 | 220.39 | 225.87 | 220.39 | 223.29 | 81,708 | +4.67(+2.14%) |
Jul 06, 2022 | 218.34 | 220.58 | 215.49 | 218.63 | 156,779 | -1.03(-0.47%) |
Jul 05, 2022 | 220.99 | 221.48 | 214.33 | 219.66 | 107,683 | -3.57(-1.60%) |
Jul 01, 2022 | 221.71 | 224.91 | 218.64 | 223.24 | 61,824 | +2.04(+0.92%) |
Jun 30, 2022 | 216.02 | 221.30 | 214.09 | 221.20 | 62,034 | +2.57(+1.18%) |
Jun 29, 2022 | 218.92 | 220.28 | 215.10 | 218.63 | 92,709 | -1.18(-0.54%) |
Jun 28, 2022 | 227.27 | 228.25 | 219.32 | 219.81 | 100,597 | -6.28(-2.78%) |
Jun 27, 2022 | 224.98 | 226.58 | 222.20 | 226.09 | 71,696 | +3.19(+1.43%) |
Jun 24, 2022 | 217.28 | 224.43 | 217.28 | 222.90 | 154,267 | +8.10(+3.77%) |
Jun 23, 2022 | 216.89 | 218.51 | 211.76 | 214.80 | 69,173 | -2.41(-1.11%) |
Jun 22, 2022 | 215.45 | 218.88 | 214.97 | 217.21 | 97,881 | -2.02(-0.92%) |
Jun 21, 2022 | 216.75 | 223.12 | 214.53 | 219.23 | 101,098 | +5.10(+2.38%) |
Jun 17, 2022 | 218.46 | 221.45 | 213.20 | 214.13 | 209,152 | -2.57(-1.19%) |
Jun 16, 2022 | 226.28 | 226.28 | 216.40 | 216.71 | 110,638 | -14.15(-6.13%) |
Jun 15, 2022 | 233.99 | 233.99 | 228.34 | 230.85 | 101,013 | -0.44(-0.19%) |
Jun 14, 2022 | 230.83 | 232.40 | 228.16 | 231.29 | 90,672 | -0.01(-0.00%) |
Jun 13, 2022 | 237.38 | 237.38 | 230.99 | 231.31 | 71,891 | -11.12(-4.59%) |
Jun 10, 2022 | 245.30 | 245.83 | 240.97 | 242.42 | 68,646 | -7.37(-2.95%) |
Jun 09, 2022 | 249.73 | 253.80 | 249.49 | 249.79 | 55,077 | -3.14(-1.24%) |
Jun 08, 2022 | 256.76 | 256.76 | 251.31 | 252.94 | 55,141 | -5.09(-1.97%) |
Jun 07, 2022 | 254.29 | 259.00 | 253.55 | 258.02 | 90,104 | +0.80(+0.31%) |
Jun 06, 2022 | 258.50 | 259.32 | 255.96 | 257.23 | 68,147 | +0.73(+0.28%) |
Jun 03, 2022 | 254.32 | 257.22 | 253.19 | 256.50 | 74,014 | +1.81(+0.71%) |
Jun 02, 2022 | 249.15 | 255.30 | 246.81 | 254.69 | 73,801 | +6.73(+2.71%) |