Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 266.26 | 267.56 | 263.79 | 263.85 | 19,510 | -1.57(-0.59%) |
Aug 30, 2022 | 269.35 | 269.79 | 264.96 | 265.42 | 44,177 | -3.20(-1.19%) |
Aug 29, 2022 | 266.36 | 269.99 | 265.73 | 268.62 | 172,595 | +0.35(+0.13%) |
Aug 26, 2022 | 275.60 | 275.60 | 268.14 | 268.27 | 44,552 | -7.32(-2.66%) |
Aug 25, 2022 | 273.75 | 275.70 | 271.76 | 275.58 | 25,930 | +2.72(+1.00%) |
Aug 24, 2022 | 272.27 | 273.69 | 272.11 | 272.87 | 13,189 | +0.85(+0.31%) |
Aug 23, 2022 | 275.12 | 275.12 | 271.49 | 272.02 | 218,456 | -3.52(-1.28%) |
Aug 22, 2022 | 275.63 | 276.87 | 274.40 | 275.53 | 20,771 | -1.87(-0.67%) |
Aug 19, 2022 | 276.28 | 278.50 | 276.27 | 277.40 | 41,074 | +0.68(+0.25%) |
Aug 18, 2022 | 277.46 | 277.46 | 275.00 | 276.73 | 69,089 | -0.49(-0.18%) |
Aug 17, 2022 | 278.39 | 278.74 | 276.83 | 277.22 | 45,558 | -3.18(-1.13%) |
Aug 16, 2022 | 282.40 | 282.40 | 279.96 | 280.40 | 31,240 | -2.00(-0.71%) |
Aug 15, 2022 | 280.69 | 283.14 | 280.02 | 282.40 | 103,088 | +0.57(+0.20%) |
Aug 12, 2022 | 277.86 | 281.88 | 277.76 | 281.83 | 40,429 | +4.88(+1.76%) |
Aug 11, 2022 | 279.17 | 280.99 | 276.29 | 276.94 | 37,516 | -1.68(-0.60%) |
Aug 10, 2022 | 278.15 | 278.80 | 276.22 | 278.63 | 53,434 | +3.44(+1.25%) |
Aug 09, 2022 | 276.17 | 278.30 | 274.90 | 275.19 | 51,982 | -0.62(-0.23%) |
Aug 08, 2022 | 276.45 | 278.20 | 275.08 | 275.81 | 54,959 | +1.43(+0.52%) |
Aug 05, 2022 | 271.43 | 274.84 | 270.97 | 274.38 | 565,834 | +1.11(+0.41%) |
Aug 04, 2022 | 276.35 | 276.61 | 273.16 | 273.27 | 77,169 | -2.51(-0.91%) |
Aug 03, 2022 | 274.11 | 276.73 | 273.51 | 275.78 | 119,187 | +4.50(+1.66%) |
Aug 02, 2022 | 270.54 | 273.51 | 269.89 | 271.28 | 24,865 | +0.70(+0.26%) |
Aug 01, 2022 | 271.69 | 272.95 | 269.38 | 270.58 | 73,614 | -1.79(-0.66%) |
Jul 29, 2022 | 270.75 | 272.81 | 269.83 | 272.37 | 24,605 | +1.37(+0.51%) |
Jul 28, 2022 | 269.68 | 271.65 | 266.35 | 271.00 | 26,925 | +1.33(+0.49%) |
Jul 27, 2022 | 269.45 | 270.63 | 266.75 | 269.67 | 29,376 | +1.23(+0.46%) |
Jul 26, 2022 | 267.81 | 269.83 | 267.81 | 268.44 | 41,345 | +1.05(+0.39%) |
Jul 25, 2022 | 266.23 | 269.28 | 266.23 | 267.39 | 43,036 | +2.01(+0.76%) |
Jul 22, 2022 | 267.50 | 268.85 | 263.84 | 265.38 | 42,144 | +0.90(+0.34%) |
Jul 21, 2022 | 261.60 | 264.51 | 260.32 | 264.48 | 58,851 | +2.01(+0.77%) |
Jul 20, 2022 | 266.82 | 266.82 | 260.84 | 262.48 | 49,269 | -4.48(-1.68%) |
Jul 19, 2022 | 262.19 | 267.06 | 262.19 | 266.96 | 19,929 | +7.01(+2.70%) |
Jul 18, 2022 | 264.52 | 264.52 | 259.21 | 259.94 | 78,334 | -3.66(-1.39%) |
Jul 15, 2022 | 259.69 | 264.06 | 258.71 | 263.61 | 23,314 | +9.32(+3.66%) |
Jul 14, 2022 | 251.59 | 254.66 | 249.70 | 254.29 | 69,858 | -0.92(-0.36%) |
Jul 13, 2022 | 256.05 | 257.86 | 254.76 | 255.21 | 26,598 | -3.65(-1.41%) |
Jul 12, 2022 | 258.48 | 260.08 | 258.35 | 258.86 | 27,311 | -0.49(-0.19%) |
Jul 11, 2022 | 260.32 | 261.51 | 258.91 | 259.35 | 27,120 | -2.39(-0.91%) |
Jul 08, 2022 | 259.61 | 265.19 | 259.61 | 261.75 | 24,510 | +1.95(+0.75%) |
Jul 07, 2022 | 258.16 | 260.10 | 258.16 | 259.80 | 52,623 | +2.92(+1.13%) |
Jul 06, 2022 | 254.47 | 258.28 | 254.47 | 256.88 | 45,740 | +2.15(+0.84%) |
Jul 05, 2022 | 253.66 | 254.95 | 248.19 | 254.73 | 56,815 | -1.56(-0.61%) |
Jul 01, 2022 | 250.62 | 256.60 | 249.52 | 256.29 | 42,987 | +4.74(+1.88%) |
Jun 30, 2022 | 252.52 | 253.43 | 250.48 | 251.55 | 33,246 | -3.52(-1.38%) |
Jun 29, 2022 | 253.33 | 256.67 | 253.33 | 255.07 | 17,949 | +1.93(+0.76%) |
Jun 28, 2022 | 258.26 | 259.92 | 252.60 | 253.14 | 19,642 | -3.19(-1.24%) |
Jun 27, 2022 | 254.36 | 257.61 | 254.14 | 256.33 | 16,757 | +2.04(+0.80%) |
Jun 24, 2022 | 253.30 | 254.50 | 251.04 | 254.29 | 33,215 | +2.51(+1.00%) |
Jun 23, 2022 | 247.81 | 251.78 | 247.81 | 251.78 | 27,482 | +5.53(+2.24%) |
Jun 22, 2022 | 240.79 | 248.65 | 240.30 | 246.25 | 22,101 | +3.64(+1.50%) |
Jun 21, 2022 | 238.42 | 244.20 | 238.20 | 242.61 | 167,934 | +6.62(+2.80%) |
Jun 17, 2022 | 235.98 | 239.92 | 235.29 | 235.99 | 25,915 | +0.28(+0.12%) |
Jun 16, 2022 | 235.99 | 236.11 | 233.66 | 235.72 | 29,133 | -4.71(-1.96%) |
Jun 15, 2022 | 239.33 | 242.84 | 237.15 | 240.43 | 18,707 | +2.77(+1.16%) |
Jun 14, 2022 | 240.95 | 240.95 | 236.00 | 237.66 | 93,856 | -2.20(-0.92%) |
Jun 13, 2022 | 243.97 | 245.26 | 238.58 | 239.85 | 158,624 | -9.01(-3.62%) |
Jun 10, 2022 | 248.41 | 250.96 | 246.53 | 248.87 | 29,647 | -2.35(-0.94%) |
Jun 09, 2022 | 254.97 | 255.40 | 251.10 | 251.22 | 392,190 | -4.30(-1.68%) |
Jun 08, 2022 | 256.47 | 257.98 | 254.75 | 255.52 | 85,017 | -2.82(-1.09%) |
Jun 07, 2022 | 254.69 | 258.42 | 254.64 | 258.35 | 37,414 | +2.57(+1.00%) |
Jun 06, 2022 | 255.87 | 257.86 | 254.71 | 255.78 | 26,047 | +1.12(+0.44%) |
Jun 03, 2022 | 257.37 | 257.37 | 254.34 | 254.66 | 26,345 | -4.15(-1.60%) |
Jun 02, 2022 | 255.39 | 259.02 | 252.84 | 258.81 | 18,145 | +2.68(+1.05%) |