Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 276.62 | 276.62 | 266.81 | 269.34 | 1,106,356 | -4.85(-1.77%) |
Aug 30, 2022 | 278.41 | 279.61 | 270.76 | 274.19 | 922,163 | -3.46(-1.25%) |
Aug 29, 2022 | 281.71 | 282.42 | 277.13 | 277.65 | 628,941 | -5.82(-2.05%) |
Aug 26, 2022 | 296.76 | 300.35 | 282.98 | 283.47 | 824,978 | -15.14(-5.07%) |
Aug 25, 2022 | 291.71 | 298.68 | 289.38 | 298.61 | 615,391 | +9.47(+3.27%) |
Aug 24, 2022 | 291.09 | 292.70 | 288.27 | 289.15 | 591,286 | -0.58(-0.20%) |
Aug 23, 2022 | 289.33 | 292.31 | 287.96 | 289.72 | 482,475 | +0.04(+0.01%) |
Aug 22, 2022 | 290.31 | 292.71 | 287.73 | 289.68 | 807,967 | -5.09(-1.73%) |
Aug 19, 2022 | 297.73 | 298.25 | 292.81 | 294.77 | 673,631 | -6.22(-2.07%) |
Aug 18, 2022 | 300.35 | 304.49 | 299.81 | 301.00 | 513,474 | +0.09(+0.03%) |
Aug 17, 2022 | 302.33 | 303.52 | 294.14 | 300.91 | 958,480 | -6.80(-2.21%) |
Aug 16, 2022 | 308.93 | 311.10 | 305.96 | 307.70 | 523,758 | -2.20(-0.71%) |
Aug 15, 2022 | 311.92 | 313.79 | 306.95 | 309.91 | 700,553 | -2.00(-0.64%) |
Aug 12, 2022 | 314.74 | 316.57 | 309.24 | 311.91 | 729,563 | -1.07(-0.34%) |
Aug 11, 2022 | 315.03 | 321.25 | 312.38 | 312.98 | 858,613 | +0.01(+0.00%) |
Aug 10, 2022 | 306.82 | 314.71 | 304.32 | 312.97 | 896,675 | +13.36(+4.46%) |
Aug 09, 2022 | 303.18 | 305.13 | 297.00 | 299.62 | 875,535 | -4.95(-1.63%) |
Aug 08, 2022 | 302.01 | 307.45 | 300.84 | 304.57 | 758,187 | +3.71(+1.23%) |
Aug 05, 2022 | 292.48 | 301.03 | 292.04 | 300.86 | 656,559 | +4.06(+1.37%) |
Aug 04, 2022 | 293.51 | 296.93 | 291.02 | 296.80 | 534,022 | +3.35(+1.14%) |
Aug 03, 2022 | 293.72 | 295.21 | 289.86 | 293.44 | 733,063 | +1.53(+0.52%) |
Aug 02, 2022 | 300.91 | 300.91 | 291.64 | 291.92 | 1,140,445 | -9.56(-3.17%) |
Aug 01, 2022 | 297.71 | 304.01 | 296.66 | 301.47 | 881,242 | +0.28(+0.09%) |
Jul 29, 2022 | 289.22 | 302.02 | 288.75 | 301.19 | 1,326,514 | +10.27(+3.53%) |
Jul 28, 2022 | 274.70 | 292.27 | 273.96 | 290.92 | 1,182,165 | +19.53(+7.20%) |
Jul 27, 2022 | 270.90 | 272.00 | 260.60 | 271.39 | 1,780,843 | +0.38(+0.14%) |
Jul 26, 2022 | 272.49 | 275.98 | 267.32 | 271.02 | 922,979 | -2.43(-0.89%) |
Jul 25, 2022 | 275.69 | 278.35 | 270.85 | 273.45 | 815,957 | -3.38(-1.22%) |
Jul 22, 2022 | 280.35 | 281.92 | 275.41 | 276.83 | 891,904 | -3.19(-1.14%) |
Jul 21, 2022 | 274.88 | 282.56 | 273.77 | 280.03 | 1,094,438 | +5.52(+2.01%) |
Jul 20, 2022 | 268.17 | 274.87 | 266.75 | 274.51 | 631,143 | +5.93(+2.21%) |
Jul 19, 2022 | 262.02 | 269.82 | 260.71 | 268.58 | 499,343 | +9.08(+3.50%) |
Jul 18, 2022 | 255.62 | 262.06 | 254.94 | 259.50 | 745,619 | +6.14(+2.42%) |
Jul 15, 2022 | 252.33 | 256.85 | 250.96 | 253.36 | 734,442 | +4.38(+1.76%) |
Jul 14, 2022 | 244.32 | 249.88 | 241.64 | 248.99 | 675,275 | +1.57(+0.63%) |
Jul 13, 2022 | 252.45 | 257.38 | 245.67 | 247.42 | 1,022,744 | -13.39(-5.13%) |
Jul 12, 2022 | 263.17 | 269.31 | 260.20 | 260.81 | 964,418 | -6.67(-2.49%) |
Jul 11, 2022 | 267.58 | 269.30 | 265.91 | 267.47 | 583,535 | -3.46(-1.28%) |
Jul 08, 2022 | 270.82 | 273.81 | 264.84 | 270.94 | 674,234 | -0.66(-0.24%) |
Jul 07, 2022 | 264.26 | 272.03 | 263.49 | 271.60 | 805,079 | +9.43(+3.60%) |
Jul 06, 2022 | 260.45 | 264.75 | 256.57 | 262.17 | 591,517 | +5.13(+2.00%) |
Jul 05, 2022 | 255.72 | 257.66 | 250.47 | 257.04 | 718,532 | -1.98(-0.76%) |
Jul 01, 2022 | 252.92 | 259.63 | 250.08 | 259.02 | 817,908 | +4.69(+1.85%) |
Jun 30, 2022 | 249.10 | 257.72 | 247.21 | 254.32 | 985,093 | +0.98(+0.39%) |
Jun 29, 2022 | 250.40 | 254.87 | 244.00 | 253.34 | 714,866 | +4.54(+1.82%) |
Jun 28, 2022 | 257.38 | 262.67 | 248.11 | 248.81 | 701,276 | -9.27(-3.59%) |
Jun 27, 2022 | 261.55 | 263.92 | 256.52 | 258.08 | 880,117 | +2.32(+0.91%) |
Jun 24, 2022 | 248.35 | 260.43 | 248.09 | 255.75 | 1,315,033 | +10.02(+4.08%) |
Jun 23, 2022 | 236.04 | 246.14 | 233.75 | 245.73 | 854,768 | +11.83(+5.06%) |
Jun 22, 2022 | 233.51 | 236.45 | 232.04 | 233.90 | 628,631 | -2.63(-1.11%) |
Jun 21, 2022 | 234.70 | 238.44 | 233.24 | 236.53 | 751,091 | +6.20(+2.69%) |
Jun 17, 2022 | 233.50 | 236.38 | 229.93 | 230.33 | 1,495,865 | -2.83(-1.21%) |
Jun 16, 2022 | 234.98 | 236.85 | 230.73 | 233.16 | 1,030,218 | -7.24(-3.01%) |
Jun 15, 2022 | 239.38 | 245.04 | 236.48 | 240.40 | 705,810 | +2.76(+1.16%) |
Jun 14, 2022 | 240.97 | 244.08 | 234.78 | 237.64 | 782,050 | -0.23(-0.10%) |
Jun 13, 2022 | 241.12 | 243.71 | 236.20 | 237.87 | 1,077,145 | -7.42(-3.03%) |
Jun 10, 2022 | 245.60 | 249.07 | 241.63 | 245.29 | 855,154 | -5.05(-2.02%) |
Jun 09, 2022 | 250.52 | 256.76 | 249.43 | 250.34 | 687,231 | -1.60(-0.63%) |
Jun 08, 2022 | 261.98 | 262.63 | 250.65 | 251.94 | 836,233 | -13.06(-4.93%) |
Jun 07, 2022 | 262.92 | 270.02 | 257.41 | 265.00 | 785,892 | -1.99(-0.75%) |
Jun 06, 2022 | 265.62 | 268.31 | 258.19 | 267.00 | 994,699 | +0.85(+0.32%) |
Jun 03, 2022 | 262.87 | 268.74 | 260.86 | 266.14 | 815,571 | +0.70(+0.27%) |
Jun 02, 2022 | 255.47 | 266.39 | 255.47 | 265.44 | 674,779 | +9.98(+3.91%) |