Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 252.46 | 253.49 | 248.60 | 248.64 | 1,527,093 | -2.67(-1.06%) |
Aug 30, 2022 | 254.84 | 256.65 | 249.04 | 251.31 | 1,004,104 | -2.08(-0.82%) |
Aug 29, 2022 | 252.28 | 257.95 | 252.28 | 253.39 | 798,408 | -1.99(-0.78%) |
Aug 26, 2022 | 271.28 | 272.38 | 255.05 | 255.38 | 1,173,880 | -15.06(-5.57%) |
Aug 25, 2022 | 260.33 | 270.67 | 259.95 | 270.43 | 1,195,820 | +11.59(+4.48%) |
Aug 24, 2022 | 259.39 | 260.84 | 257.26 | 258.84 | 1,204,656 | -0.13(-0.05%) |
Aug 23, 2022 | 257.09 | 261.29 | 257.02 | 258.97 | 947,262 | +0.28(+0.11%) |
Aug 22, 2022 | 260.79 | 263.84 | 258.17 | 258.68 | 1,261,677 | -7.81(-2.93%) |
Aug 19, 2022 | 273.23 | 273.26 | 264.94 | 266.50 | 1,485,621 | -8.13(-2.96%) |
Aug 18, 2022 | 264.27 | 277.39 | 261.52 | 274.63 | 2,512,917 | +4.97(+1.84%) |
Aug 17, 2022 | 266.29 | 271.25 | 265.05 | 269.65 | 1,230,323 | +0.40(+0.15%) |
Aug 16, 2022 | 268.16 | 271.19 | 266.31 | 269.25 | 1,104,632 | -0.25(-0.09%) |
Aug 15, 2022 | 266.59 | 270.21 | 265.66 | 269.51 | 1,064,942 | +0.96(+0.36%) |
Aug 12, 2022 | 267.10 | 268.59 | 264.06 | 268.54 | 1,107,759 | +4.90(+1.86%) |
Aug 11, 2022 | 267.97 | 269.70 | 262.68 | 263.65 | 1,047,741 | -2.09(-0.79%) |
Aug 10, 2022 | 263.33 | 267.32 | 263.33 | 265.73 | 817,284 | +6.70(+2.59%) |
Aug 09, 2022 | 262.07 | 262.49 | 258.42 | 259.04 | 1,067,411 | -4.42(-1.68%) |
Aug 08, 2022 | 262.73 | 266.59 | 261.76 | 263.45 | 1,131,359 | -0.57(-0.21%) |
Aug 05, 2022 | 262.08 | 265.23 | 259.84 | 264.02 | 1,024,619 | -2.51(-0.94%) |
Aug 04, 2022 | 262.84 | 267.12 | 261.88 | 266.52 | 865,678 | +3.66(+1.39%) |
Aug 03, 2022 | 262.85 | 263.57 | 258.34 | 262.87 | 1,384,870 | +1.14(+0.44%) |
Aug 02, 2022 | 263.78 | 266.56 | 260.54 | 261.73 | 1,320,980 | -4.99(-1.87%) |
Aug 01, 2022 | 263.66 | 267.87 | 261.57 | 266.72 | 1,414,561 | +0.40(+0.15%) |
Jul 29, 2022 | 265.86 | 267.34 | 264.30 | 266.32 | 1,410,968 | +1.77(+0.67%) |
Jul 28, 2022 | 258.48 | 265.14 | 254.34 | 264.55 | 1,490,017 | +7.67(+2.99%) |
Jul 27, 2022 | 248.83 | 257.81 | 247.55 | 256.88 | 1,288,017 | +11.31(+4.61%) |
Jul 26, 2022 | 249.05 | 249.57 | 244.47 | 245.57 | 995,443 | -6.70(-2.66%) |
Jul 25, 2022 | 253.39 | 253.39 | 247.72 | 252.27 | 596,027 | -1.38(-0.54%) |
Jul 22, 2022 | 256.80 | 259.20 | 251.54 | 253.64 | 821,320 | -2.41(-0.94%) |
Jul 21, 2022 | 251.67 | 256.30 | 250.37 | 256.05 | 1,270,581 | +4.65(+1.85%) |
Jul 20, 2022 | 249.24 | 252.27 | 247.11 | 251.40 | 1,034,354 | +2.34(+0.94%) |
Jul 19, 2022 | 243.39 | 249.28 | 241.24 | 249.06 | 1,084,937 | +9.39(+3.92%) |
Jul 18, 2022 | 242.68 | 248.01 | 238.82 | 239.67 | 912,278 | +0.22(+0.09%) |
Jul 15, 2022 | 240.64 | 241.89 | 238.50 | 239.44 | 811,889 | +1.52(+0.64%) |
Jul 14, 2022 | 236.96 | 238.59 | 234.69 | 237.92 | 929,434 | -1.42(-0.59%) |
Jul 13, 2022 | 233.43 | 242.63 | 232.60 | 239.35 | 1,063,643 | +1.11(+0.47%) |
Jul 12, 2022 | 237.91 | 241.16 | 236.49 | 238.23 | 1,244,227 | -1.26(-0.53%) |
Jul 11, 2022 | 243.33 | 245.06 | 238.72 | 239.49 | 1,403,252 | -5.74(-2.34%) |
Jul 08, 2022 | 250.64 | 250.88 | 242.59 | 245.24 | 1,391,867 | -7.67(-3.03%) |
Jul 07, 2022 | 251.78 | 253.54 | 249.75 | 252.90 | 1,045,017 | +2.05(+0.82%) |
Jul 06, 2022 | 253.42 | 255.45 | 250.61 | 250.85 | 1,350,614 | -1.75(-0.69%) |
Jul 05, 2022 | 243.51 | 252.90 | 243.03 | 252.60 | 1,142,516 | +2.45(+0.98%) |
Jul 01, 2022 | 248.13 | 250.76 | 244.50 | 250.15 | 970,501 | +1.80(+0.73%) |
Jun 30, 2022 | 246.81 | 250.51 | 242.47 | 248.35 | 1,346,541 | -2.26(-0.90%) |
Jun 29, 2022 | 250.23 | 251.70 | 246.87 | 250.61 | 1,061,376 | -0.37(-0.15%) |
Jun 28, 2022 | 254.61 | 261.93 | 249.95 | 250.98 | 1,746,692 | -5.36(-2.09%) |
Jun 27, 2022 | 261.97 | 263.18 | 254.96 | 256.34 | 1,448,457 | -7.15(-2.71%) |
Jun 24, 2022 | 255.44 | 263.59 | 254.20 | 263.49 | 2,168,265 | +11.35(+4.50%) |
Jun 23, 2022 | 243.96 | 252.38 | 243.96 | 252.14 | 1,812,927 | +10.38(+4.30%) |
Jun 22, 2022 | 238.67 | 243.75 | 237.50 | 241.75 | 1,262,962 | +1.12(+0.47%) |
Jun 21, 2022 | 235.91 | 241.79 | 231.70 | 240.63 | 1,769,262 | +8.71(+3.75%) |
Jun 17, 2022 | 227.22 | 234.77 | 227.12 | 231.93 | 1,990,298 | +4.59(+2.02%) |
Jun 16, 2022 | 231.07 | 234.01 | 224.47 | 227.33 | 1,625,468 | -9.75(-4.11%) |
Jun 15, 2022 | 235.54 | 243.13 | 232.10 | 237.08 | 1,647,481 | +2.28(+0.97%) |
Jun 14, 2022 | 232.11 | 240.63 | 232.09 | 234.80 | 1,343,215 | +2.46(+1.06%) |
Jun 13, 2022 | 234.89 | 237.62 | 230.19 | 232.34 | 1,695,643 | -10.94(-4.50%) |
Jun 10, 2022 | 247.44 | 248.01 | 242.54 | 243.29 | 1,353,556 | -9.08(-3.60%) |
Jun 09, 2022 | 259.83 | 259.87 | 252.28 | 252.36 | 1,667,393 | -8.84(-3.39%) |
Jun 08, 2022 | 260.88 | 265.94 | 259.62 | 261.21 | 1,540,631 | -3.37(-1.28%) |
Jun 07, 2022 | 254.33 | 264.93 | 254.33 | 264.58 | 1,538,413 | +5.50(+2.12%) |
Jun 06, 2022 | 261.23 | 263.07 | 257.91 | 259.08 | 1,380,174 | +1.42(+0.55%) |
Jun 03, 2022 | 252.99 | 258.38 | 252.79 | 257.66 | 1,859,915 | -0.17(-0.07%) |
Jun 02, 2022 | 246.84 | 258.02 | 245.67 | 257.83 | 1,988,413 | +13.63(+5.58%) |