Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 267.67 | 268.00 | 262.38 | 262.96 | 1,587,681 | -4.72(-1.76%) |
Aug 30, 2022 | 281.45 | 282.63 | 266.55 | 267.68 | 1,949,668 | -11.97(-4.28%) |
Aug 29, 2022 | 277.60 | 284.93 | 275.12 | 279.66 | 758,059 | -3.13(-1.11%) |
Aug 26, 2022 | 290.59 | 291.01 | 281.18 | 282.79 | 938,337 | -7.38(-2.54%) |
Aug 25, 2022 | 285.17 | 292.61 | 284.74 | 290.17 | 1,395,745 | +7.65(+2.71%) |
Aug 24, 2022 | 276.74 | 283.22 | 274.79 | 282.51 | 810,418 | +6.72(+2.44%) |
Aug 23, 2022 | 272.41 | 278.62 | 271.05 | 275.79 | 1,058,643 | +5.23(+1.93%) |
Aug 22, 2022 | 260.06 | 271.93 | 258.44 | 270.56 | 1,481,967 | +5.57(+2.10%) |
Aug 19, 2022 | 270.78 | 270.85 | 261.33 | 264.99 | 1,247,901 | -9.31(-3.40%) |
Aug 18, 2022 | 273.70 | 276.75 | 270.77 | 274.30 | 1,090,997 | +1.85(+0.68%) |
Aug 17, 2022 | 270.36 | 278.32 | 268.79 | 272.44 | 1,006,423 | -3.13(-1.14%) |
Aug 16, 2022 | 278.19 | 279.25 | 271.72 | 275.57 | 1,322,069 | -3.21(-1.15%) |
Aug 15, 2022 | 271.42 | 283.70 | 271.06 | 278.78 | 1,827,949 | +2.46(+0.89%) |
Aug 12, 2022 | 262.02 | 276.40 | 261.48 | 276.32 | 2,033,570 | +15.57(+5.97%) |
Aug 11, 2022 | 258.19 | 267.37 | 258.19 | 260.75 | 2,020,870 | +6.28(+2.47%) |
Aug 10, 2022 | 245.33 | 254.56 | 244.04 | 254.47 | 1,385,532 | +14.37(+5.98%) |
Aug 09, 2022 | 240.07 | 243.35 | 236.57 | 240.10 | 776,674 | -0.18(-0.07%) |
Aug 08, 2022 | 239.00 | 248.84 | 238.43 | 240.28 | 1,497,176 | +6.72(+2.88%) |
Aug 05, 2022 | 227.90 | 239.25 | 227.44 | 233.55 | 1,455,080 | +3.04(+1.32%) |
Aug 04, 2022 | 241.61 | 245.49 | 225.73 | 230.51 | 2,232,281 | -4.56(-1.94%) |
Aug 03, 2022 | 241.41 | 241.41 | 229.80 | 235.07 | 1,432,028 | -4.27(-1.78%) |
Aug 02, 2022 | 234.54 | 242.02 | 234.19 | 239.34 | 1,044,374 | +3.86(+1.64%) |
Aug 01, 2022 | 237.98 | 239.40 | 233.04 | 235.49 | 975,653 | -4.27(-1.78%) |
Jul 29, 2022 | 234.05 | 241.12 | 232.58 | 239.75 | 1,535,254 | +7.84(+3.38%) |
Jul 28, 2022 | 232.67 | 234.60 | 228.25 | 231.91 | 1,104,560 | +1.99(+0.87%) |
Jul 27, 2022 | 224.08 | 231.28 | 220.84 | 229.92 | 802,267 | +9.02(+4.08%) |
Jul 26, 2022 | 224.01 | 224.85 | 220.25 | 220.90 | 898,238 | -2.42(-1.09%) |
Jul 25, 2022 | 217.45 | 223.54 | 213.11 | 223.33 | 734,293 | +6.00(+2.76%) |
Jul 22, 2022 | 223.75 | 224.01 | 216.13 | 217.33 | 721,109 | -4.06(-1.84%) |
Jul 21, 2022 | 215.41 | 221.85 | 215.16 | 221.39 | 881,665 | +5.98(+2.77%) |
Jul 20, 2022 | 209.79 | 216.41 | 206.70 | 215.42 | 951,192 | +7.84(+3.78%) |
Jul 19, 2022 | 203.98 | 208.35 | 203.15 | 207.58 | 795,792 | +7.50(+3.75%) |
Jul 18, 2022 | 202.40 | 204.33 | 198.77 | 200.08 | 958,213 | +3.12(+1.58%) |
Jul 15, 2022 | 196.62 | 197.75 | 191.69 | 196.96 | 929,888 | +3.97(+2.05%) |
Jul 14, 2022 | 189.08 | 193.09 | 186.63 | 192.99 | 1,011,198 | +0.65(+0.34%) |
Jul 13, 2022 | 188.03 | 194.41 | 185.72 | 192.35 | 898,691 | +0.18(+0.09%) |
Jul 12, 2022 | 194.05 | 195.87 | 189.56 | 192.17 | 956,188 | -3.92(-2.00%) |
Jul 11, 2022 | 197.92 | 198.49 | 193.51 | 196.09 | 914,733 | -6.00(-2.97%) |
Jul 08, 2022 | 199.75 | 204.66 | 196.55 | 202.09 | 925,121 | +2.88(+1.44%) |
Jul 07, 2022 | 199.88 | 202.66 | 198.57 | 199.22 | 1,624,571 | +4.61(+2.37%) |
Jul 06, 2022 | 196.41 | 198.39 | 190.09 | 194.60 | 1,514,812 | -2.09(-1.06%) |
Jul 05, 2022 | 197.47 | 197.47 | 191.44 | 196.69 | 1,226,509 | -4.63(-2.30%) |
Jul 01, 2022 | 201.84 | 204.89 | 196.71 | 201.32 | 1,023,116 | -3.76(-1.83%) |
Jun 30, 2022 | 204.08 | 208.00 | 200.06 | 205.08 | 1,274,490 | -2.85(-1.37%) |
Jun 29, 2022 | 218.02 | 218.97 | 204.75 | 207.94 | 1,432,280 | -11.09(-5.06%) |
Jun 28, 2022 | 221.79 | 228.44 | 218.07 | 219.03 | 1,616,329 | -3.37(-1.51%) |
Jun 27, 2022 | 217.51 | 224.33 | 216.89 | 222.40 | 1,261,920 | +1.80(+0.81%) |
Jun 24, 2022 | 212.71 | 222.37 | 210.41 | 220.60 | 2,437,696 | +10.96(+5.23%) |
Jun 23, 2022 | 212.98 | 215.51 | 205.41 | 209.64 | 1,185,101 | -2.57(-1.21%) |
Jun 22, 2022 | 205.54 | 216.59 | 204.49 | 212.21 | 1,266,865 | -0.09(-0.04%) |
Jun 21, 2022 | 213.10 | 214.88 | 209.40 | 212.30 | 1,373,409 | +4.21(+2.02%) |
Jun 17, 2022 | 199.31 | 209.55 | 196.62 | 208.09 | 2,448,976 | +9.69(+4.88%) |
Jun 16, 2022 | 205.30 | 205.66 | 194.97 | 198.40 | 2,199,646 | -12.67(-6.00%) |
Jun 15, 2022 | 221.59 | 221.77 | 206.95 | 211.07 | 1,988,592 | -8.10(-3.69%) |
Jun 14, 2022 | 219.29 | 223.91 | 216.91 | 219.17 | 1,052,782 | +1.09(+0.50%) |
Jun 13, 2022 | 223.97 | 224.81 | 215.01 | 218.08 | 1,682,940 | -14.38(-6.18%) |
Jun 10, 2022 | 234.44 | 236.65 | 230.52 | 232.45 | 1,118,858 | -4.82(-2.03%) |
Jun 09, 2022 | 246.50 | 247.45 | 236.98 | 237.27 | 1,235,069 | -11.23(-4.52%) |
Jun 08, 2022 | 251.64 | 254.63 | 246.23 | 248.50 | 882,040 | -4.18(-1.66%) |
Jun 07, 2022 | 249.28 | 253.60 | 247.41 | 252.69 | 1,006,375 | +0.10(+0.04%) |
Jun 06, 2022 | 249.10 | 254.52 | 247.90 | 252.59 | 1,307,349 | +6.89(+2.80%) |
Jun 03, 2022 | 241.11 | 246.75 | 240.33 | 245.70 | 946,590 | -0.52(-0.21%) |
Jun 02, 2022 | 228.88 | 246.41 | 228.30 | 246.22 | 1,691,880 | +10.94(+4.65%) |