Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 239.77 | 241.99 | 238.93 | 239.95 | 2,123,006 | +0.61(+0.26%) |
Aug 30, 2022 | 245.48 | 246.21 | 238.68 | 239.34 | 1,282,307 | -5.97(-2.43%) |
Aug 29, 2022 | 245.38 | 248.07 | 243.86 | 245.31 | 1,670,911 | -1.39(-0.56%) |
Aug 26, 2022 | 253.00 | 253.42 | 246.58 | 246.70 | 1,299,518 | -6.66(-2.63%) |
Aug 25, 2022 | 251.00 | 253.56 | 247.75 | 253.35 | 1,447,745 | +3.55(+1.42%) |
Aug 24, 2022 | 251.51 | 251.91 | 249.44 | 249.80 | 1,453,567 | -0.71(-0.28%) |
Aug 23, 2022 | 253.43 | 253.98 | 248.71 | 250.51 | 1,028,099 | -4.27(-1.68%) |
Aug 22, 2022 | 257.21 | 258.94 | 254.00 | 254.78 | 1,002,501 | -4.40(-1.70%) |
Aug 19, 2022 | 259.73 | 262.19 | 258.22 | 259.18 | 2,234,668 | -1.02(-0.39%) |
Aug 18, 2022 | 262.12 | 263.71 | 257.77 | 260.20 | 1,205,953 | -1.86(-0.71%) |
Aug 17, 2022 | 261.49 | 263.50 | 260.15 | 262.06 | 1,121,267 | -0.94(-0.36%) |
Aug 16, 2022 | 263.38 | 264.54 | 260.67 | 263.00 | 1,253,067 | -2.90(-1.09%) |
Aug 15, 2022 | 262.94 | 266.80 | 262.70 | 265.90 | 1,407,238 | +3.59(+1.37%) |
Aug 12, 2022 | 260.38 | 262.48 | 259.40 | 262.31 | 1,175,309 | +3.56(+1.38%) |
Aug 11, 2022 | 263.44 | 263.44 | 258.11 | 258.75 | 1,334,475 | -3.63(-1.38%) |
Aug 10, 2022 | 264.43 | 264.43 | 259.81 | 262.38 | 1,430,610 | +1.52(+0.58%) |
Aug 09, 2022 | 258.63 | 261.93 | 255.35 | 260.85 | 1,545,523 | +3.00(+1.16%) |
Aug 08, 2022 | 259.50 | 261.51 | 256.27 | 257.85 | 1,025,777 | +0.76(+0.30%) |
Aug 05, 2022 | 253.48 | 257.31 | 252.22 | 257.09 | 1,224,327 | +0.87(+0.34%) |
Aug 04, 2022 | 254.21 | 256.64 | 253.13 | 256.22 | 1,331,746 | +2.30(+0.91%) |
Aug 03, 2022 | 252.98 | 254.95 | 250.17 | 253.91 | 1,450,702 | +2.08(+0.83%) |
Aug 02, 2022 | 254.17 | 256.13 | 251.27 | 251.83 | 1,779,804 | -1.88(-0.74%) |
Aug 01, 2022 | 255.28 | 256.68 | 251.49 | 253.71 | 1,400,865 | -2.09(-0.82%) |
Jul 29, 2022 | 255.35 | 258.75 | 252.66 | 255.80 | 1,928,176 | +1.82(+0.72%) |
Jul 28, 2022 | 246.95 | 254.60 | 245.63 | 253.98 | 2,741,648 | +10.03(+4.11%) |
Jul 27, 2022 | 245.12 | 246.74 | 241.20 | 243.95 | 1,595,236 | -0.66(-0.27%) |
Jul 26, 2022 | 244.21 | 248.47 | 243.51 | 244.61 | 1,672,570 | +1.55(+0.64%) |
Jul 25, 2022 | 244.96 | 245.25 | 241.70 | 243.06 | 1,686,923 | -2.13(-0.87%) |
Jul 22, 2022 | 242.31 | 245.91 | 241.57 | 245.19 | 1,680,769 | +3.97(+1.64%) |
Jul 21, 2022 | 236.29 | 241.78 | 234.42 | 241.23 | 1,366,299 | +5.34(+2.27%) |
Jul 20, 2022 | 241.79 | 243.62 | 235.59 | 235.88 | 1,666,056 | -7.01(-2.89%) |
Jul 19, 2022 | 237.65 | 242.99 | 237.54 | 242.89 | 1,594,848 | +7.47(+3.17%) |
Jul 18, 2022 | 242.65 | 243.49 | 234.79 | 235.42 | 1,702,666 | -7.51(-3.09%) |
Jul 15, 2022 | 245.46 | 246.31 | 241.16 | 242.93 | 1,250,520 | +0.65(+0.27%) |
Jul 14, 2022 | 237.78 | 243.54 | 237.48 | 242.28 | 1,672,002 | +0.56(+0.23%) |
Jul 13, 2022 | 238.40 | 243.88 | 237.23 | 241.72 | 1,258,300 | +0.41(+0.17%) |
Jul 12, 2022 | 242.69 | 244.38 | 239.10 | 241.31 | 1,747,901 | -2.36(-0.97%) |
Jul 11, 2022 | 240.85 | 244.12 | 238.48 | 243.67 | 1,375,878 | +2.81(+1.17%) |
Jul 08, 2022 | 241.15 | 243.57 | 239.64 | 240.86 | 991,023 | -2.05(-0.84%) |
Jul 07, 2022 | 244.16 | 246.12 | 241.24 | 242.91 | 1,153,648 | -0.99(-0.41%) |
Jul 06, 2022 | 243.65 | 246.12 | 242.45 | 243.90 | 1,239,687 | +2.16(+0.89%) |
Jul 05, 2022 | 241.31 | 241.85 | 235.78 | 241.74 | 1,399,307 | -2.32(-0.95%) |
Jul 01, 2022 | 240.41 | 244.66 | 238.43 | 244.06 | 1,447,373 | +2.65(+1.10%) |
Jun 30, 2022 | 237.65 | 243.41 | 236.32 | 241.41 | 2,051,951 | +2.30(+0.96%) |
Jun 29, 2022 | 236.16 | 239.84 | 233.44 | 239.11 | 1,973,232 | +0.22(+0.09%) |
Jun 28, 2022 | 245.57 | 246.03 | 238.13 | 238.90 | 1,696,005 | -6.04(-2.47%) |
Jun 27, 2022 | 247.68 | 249.44 | 243.83 | 244.94 | 2,137,531 | -2.19(-0.89%) |
Jun 24, 2022 | 246.29 | 247.58 | 242.34 | 247.13 | 3,315,471 | +3.16(+1.29%) |
Jun 23, 2022 | 239.02 | 245.38 | 238.71 | 243.98 | 2,703,146 | +5.95(+2.50%) |
Jun 22, 2022 | 228.87 | 244.46 | 228.81 | 238.03 | 3,314,096 | +4.87(+2.09%) |
Jun 21, 2022 | 228.57 | 234.75 | 228.47 | 233.15 | 2,650,812 | +10.09(+4.52%) |
Jun 17, 2022 | 220.73 | 225.04 | 219.24 | 223.06 | 4,545,177 | +1.88(+0.85%) |
Jun 16, 2022 | 221.75 | 223.84 | 219.42 | 221.19 | 1,766,535 | -5.47(-2.41%) |
Jun 15, 2022 | 221.02 | 229.56 | 220.65 | 226.65 | 2,211,777 | +6.49(+2.95%) |
Jun 14, 2022 | 224.57 | 225.79 | 218.45 | 220.17 | 2,753,065 | -5.20(-2.31%) |
Jun 13, 2022 | 230.03 | 232.05 | 224.37 | 225.37 | 2,420,820 | -10.31(-4.37%) |
Jun 10, 2022 | 241.31 | 242.09 | 234.83 | 235.68 | 2,330,590 | -8.63(-3.53%) |
Jun 09, 2022 | 245.22 | 251.38 | 244.14 | 244.31 | 2,184,659 | -4.00(-1.61%) |
Jun 08, 2022 | 249.41 | 252.60 | 247.24 | 248.31 | 1,651,316 | -1.59(-0.64%) |
Jun 07, 2022 | 249.92 | 250.68 | 243.33 | 249.89 | 2,274,071 | -1.14(-0.45%) |
Jun 06, 2022 | 253.31 | 254.53 | 249.91 | 251.03 | 4,470,189 | +0.59(+0.24%) |
Jun 03, 2022 | 245.83 | 253.04 | 244.82 | 250.44 | 7,809,294 | +4.10(+1.67%) |
Jun 02, 2022 | 231.03 | 247.11 | 230.67 | 246.33 | 2,962,082 | +9.20(+3.88%) |