Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 251.09 | 252.11 | 247.25 | 247.29 | 1,535,442 | -2.65(-1.06%) |
Aug 30, 2022 | 253.46 | 255.26 | 247.69 | 249.94 | 1,009,594 | -2.07(-0.82%) |
Aug 29, 2022 | 250.91 | 256.55 | 250.91 | 252.01 | 802,773 | -1.98(-0.78%) |
Aug 26, 2022 | 269.81 | 270.90 | 253.66 | 253.99 | 1,180,297 | -14.97(-5.57%) |
Aug 25, 2022 | 258.92 | 269.20 | 258.54 | 268.96 | 1,202,357 | +11.53(+4.48%) |
Aug 24, 2022 | 257.99 | 259.43 | 255.86 | 257.43 | 1,211,242 | -0.13(-0.05%) |
Aug 23, 2022 | 255.70 | 259.87 | 255.62 | 257.56 | 952,441 | +0.28(+0.11%) |
Aug 22, 2022 | 259.37 | 262.41 | 256.76 | 257.28 | 1,268,574 | -7.77(-2.93%) |
Aug 19, 2022 | 271.75 | 271.78 | 263.50 | 265.05 | 1,493,743 | -8.09(-2.96%) |
Aug 18, 2022 | 262.83 | 275.88 | 260.10 | 273.13 | 2,526,655 | +4.95(+1.84%) |
Aug 17, 2022 | 264.84 | 269.77 | 263.61 | 268.19 | 1,237,049 | +0.40(+0.15%) |
Aug 16, 2022 | 266.70 | 269.71 | 264.86 | 267.79 | 1,110,670 | -0.25(-0.09%) |
Aug 15, 2022 | 265.14 | 268.74 | 264.21 | 268.04 | 1,070,764 | +0.96(+0.36%) |
Aug 12, 2022 | 265.65 | 267.13 | 262.62 | 267.08 | 1,113,815 | +4.87(+1.86%) |
Aug 11, 2022 | 266.51 | 268.24 | 261.25 | 262.21 | 1,053,469 | -2.07(-0.79%) |
Aug 10, 2022 | 261.90 | 265.87 | 261.90 | 264.29 | 821,752 | +6.66(+2.59%) |
Aug 09, 2022 | 260.64 | 261.06 | 257.01 | 257.63 | 1,073,247 | -4.39(-1.68%) |
Aug 08, 2022 | 261.30 | 265.14 | 260.34 | 262.02 | 1,137,544 | -0.56(-0.21%) |
Aug 05, 2022 | 260.65 | 263.79 | 258.43 | 262.58 | 1,030,220 | -2.49(-0.94%) |
Aug 04, 2022 | 261.41 | 265.67 | 260.45 | 265.07 | 870,410 | +3.64(+1.39%) |
Aug 03, 2022 | 261.42 | 262.14 | 256.93 | 261.44 | 1,392,440 | +1.13(+0.44%) |
Aug 02, 2022 | 262.35 | 265.11 | 259.12 | 260.30 | 1,328,202 | -4.97(-1.87%) |
Aug 01, 2022 | 262.22 | 266.41 | 260.15 | 265.27 | 1,422,294 | +0.40(+0.15%) |
Jul 29, 2022 | 264.42 | 265.89 | 262.86 | 264.87 | 1,418,681 | +1.75(+0.67%) |
Jul 28, 2022 | 257.07 | 263.70 | 252.96 | 263.12 | 1,498,163 | +7.63(+2.99%) |
Jul 27, 2022 | 247.48 | 256.40 | 246.20 | 255.48 | 1,295,058 | +11.25(+4.61%) |
Jul 26, 2022 | 247.69 | 248.22 | 243.14 | 244.23 | 1,000,884 | -6.66(-2.66%) |
Jul 25, 2022 | 252.01 | 252.01 | 246.37 | 250.90 | 599,286 | -1.37(-0.54%) |
Jul 22, 2022 | 255.41 | 257.79 | 250.17 | 252.26 | 825,810 | -2.39(-0.94%) |
Jul 21, 2022 | 250.30 | 254.91 | 249.00 | 254.66 | 1,277,527 | +4.63(+1.85%) |
Jul 20, 2022 | 247.89 | 250.90 | 245.76 | 250.03 | 1,040,008 | +2.33(+0.94%) |
Jul 19, 2022 | 242.07 | 247.93 | 239.93 | 247.70 | 1,090,868 | +9.34(+3.92%) |
Jul 18, 2022 | 241.36 | 246.67 | 237.52 | 238.37 | 917,265 | +0.22(+0.09%) |
Jul 15, 2022 | 239.34 | 240.58 | 237.20 | 238.14 | 816,327 | +1.51(+0.64%) |
Jul 14, 2022 | 235.67 | 237.30 | 233.42 | 236.63 | 934,515 | -1.42(-0.59%) |
Jul 13, 2022 | 232.16 | 241.31 | 231.33 | 238.04 | 1,069,458 | +1.11(+0.47%) |
Jul 12, 2022 | 236.62 | 239.84 | 235.20 | 236.94 | 1,251,029 | -1.25(-0.53%) |
Jul 11, 2022 | 242.01 | 243.73 | 237.42 | 238.19 | 1,410,923 | -5.71(-2.34%) |
Jul 08, 2022 | 249.28 | 249.52 | 241.27 | 243.90 | 1,399,476 | -7.62(-3.03%) |
Jul 07, 2022 | 250.41 | 252.17 | 248.39 | 251.53 | 1,050,730 | +2.04(+0.82%) |
Jul 06, 2022 | 252.04 | 254.06 | 249.25 | 249.49 | 1,357,998 | -1.74(-0.69%) |
Jul 05, 2022 | 242.19 | 251.52 | 241.71 | 251.22 | 1,148,762 | +2.43(+0.98%) |
Jul 01, 2022 | 246.78 | 249.40 | 243.17 | 248.79 | 975,807 | +1.79(+0.73%) |
Jun 30, 2022 | 245.46 | 249.15 | 241.15 | 247.00 | 1,353,902 | -2.25(-0.90%) |
Jun 29, 2022 | 248.87 | 250.33 | 245.53 | 249.25 | 1,067,178 | -0.37(-0.15%) |
Jun 28, 2022 | 253.22 | 260.51 | 248.59 | 249.62 | 1,756,241 | -5.33(-2.09%) |
Jun 27, 2022 | 260.55 | 261.75 | 253.57 | 254.95 | 1,456,375 | -7.11(-2.71%) |
Jun 24, 2022 | 254.05 | 262.16 | 252.82 | 262.06 | 2,180,118 | +11.29(+4.50%) |
Jun 23, 2022 | 242.63 | 251.01 | 242.63 | 250.77 | 1,822,838 | +10.33(+4.30%) |
Jun 22, 2022 | 237.38 | 242.43 | 236.21 | 240.44 | 1,269,866 | +1.12(+0.47%) |
Jun 21, 2022 | 234.63 | 240.48 | 230.44 | 239.32 | 1,778,934 | +8.66(+3.75%) |
Jun 17, 2022 | 225.98 | 233.50 | 225.88 | 230.66 | 2,001,178 | +4.57(+2.02%) |
Jun 16, 2022 | 229.81 | 232.74 | 223.25 | 226.10 | 1,634,354 | -9.70(-4.11%) |
Jun 15, 2022 | 234.26 | 241.81 | 230.83 | 235.79 | 1,656,487 | +2.27(+0.97%) |
Jun 14, 2022 | 230.85 | 239.32 | 230.83 | 233.53 | 1,350,558 | +2.44(+1.06%) |
Jun 13, 2022 | 233.61 | 236.33 | 228.94 | 231.08 | 1,704,913 | -10.88(-4.50%) |
Jun 10, 2022 | 246.09 | 246.67 | 241.23 | 241.96 | 1,360,956 | -9.03(-3.60%) |
Jun 09, 2022 | 258.42 | 258.46 | 250.91 | 250.99 | 1,676,508 | -8.80(-3.39%) |
Jun 08, 2022 | 259.46 | 264.50 | 258.21 | 259.79 | 1,549,053 | -3.36(-1.28%) |
Jun 07, 2022 | 252.95 | 263.48 | 252.95 | 263.14 | 1,546,823 | +5.47(+2.12%) |
Jun 06, 2022 | 259.81 | 261.64 | 256.51 | 257.68 | 1,387,719 | +1.42(+0.55%) |
Jun 03, 2022 | 251.61 | 256.98 | 251.42 | 256.26 | 1,870,082 | -0.17(-0.07%) |
Jun 02, 2022 | 245.49 | 256.62 | 244.33 | 256.43 | 1,999,283 | +13.56(+5.58%) |