Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 275.96 | 277.21 | 273.77 | 274.06 | 2,536,148 | -1.57(-0.57%) |
Aug 30, 2022 | 278.15 | 278.95 | 274.21 | 275.63 | 1,278,085 | -2.05(-0.74%) |
Aug 29, 2022 | 274.47 | 279.71 | 272.71 | 277.68 | 1,198,346 | +2.24(+0.81%) |
Aug 26, 2022 | 282.33 | 282.49 | 275.22 | 275.44 | 1,783,220 | -6.75(-2.39%) |
Aug 25, 2022 | 279.25 | 282.27 | 277.31 | 282.19 | 1,492,767 | +2.99(+1.07%) |
Aug 24, 2022 | 277.19 | 280.01 | 276.36 | 279.20 | 1,870,298 | +2.35(+0.85%) |
Aug 23, 2022 | 281.36 | 281.74 | 276.35 | 276.85 | 1,297,999 | -5.00(-1.77%) |
Aug 22, 2022 | 280.97 | 282.96 | 280.77 | 281.85 | 1,394,518 | -1.43(-0.51%) |
Aug 19, 2022 | 281.72 | 284.23 | 281.11 | 283.28 | 1,202,377 | +2.02(+0.72%) |
Aug 18, 2022 | 282.33 | 282.48 | 278.42 | 281.26 | 1,908,207 | -0.69(-0.24%) |
Aug 17, 2022 | 279.07 | 283.66 | 278.02 | 281.94 | 1,145,625 | +0.96(+0.34%) |
Aug 16, 2022 | 281.40 | 283.49 | 279.65 | 280.99 | 1,543,433 | -0.25(-0.09%) |
Aug 15, 2022 | 280.43 | 283.78 | 278.54 | 281.24 | 1,093,461 | -0.05(-0.02%) |
Aug 12, 2022 | 276.67 | 281.74 | 276.67 | 281.29 | 4,546,014 | +4.76(+1.72%) |
Aug 11, 2022 | 277.40 | 280.04 | 274.96 | 276.53 | 1,908,120 | -1.03(-0.37%) |
Aug 10, 2022 | 277.54 | 279.67 | 276.24 | 277.56 | 1,448,349 | +1.96(+0.71%) |
Aug 09, 2022 | 274.90 | 278.91 | 273.99 | 275.60 | 1,748,631 | +3.16(+1.16%) |
Aug 08, 2022 | 272.66 | 274.45 | 271.43 | 272.44 | 2,473,888 | +0.00(+0.00%) |
Aug 05, 2022 | 269.33 | 273.30 | 269.07 | 272.44 | 2,109,706 | +1.61(+0.60%) |
Aug 04, 2022 | 271.34 | 275.04 | 270.01 | 270.82 | 3,779,971 | +8.08(+3.08%) |
Aug 03, 2022 | 263.10 | 264.73 | 262.30 | 262.74 | 3,670,598 | +0.29(+0.11%) |
Aug 02, 2022 | 265.84 | 265.92 | 261.80 | 262.45 | 1,556,638 | -1.91(-0.72%) |
Aug 01, 2022 | 264.91 | 267.75 | 263.12 | 264.36 | 1,483,774 | -1.89(-0.71%) |
Jul 29, 2022 | 264.09 | 268.52 | 263.39 | 266.24 | 1,899,817 | +2.07(+0.78%) |
Jul 28, 2022 | 266.29 | 266.62 | 261.63 | 264.17 | 1,708,086 | -1.46(-0.55%) |
Jul 27, 2022 | 264.94 | 267.44 | 261.10 | 265.63 | 1,159,375 | -0.10(-0.04%) |
Jul 26, 2022 | 265.07 | 266.53 | 263.79 | 265.73 | 1,790,728 | +2.13(+0.81%) |
Jul 25, 2022 | 261.30 | 265.81 | 261.30 | 263.60 | 1,368,812 | +3.32(+1.27%) |
Jul 22, 2022 | 258.16 | 260.30 | 256.92 | 260.29 | 1,848,447 | +2.76(+1.07%) |
Jul 21, 2022 | 256.02 | 258.88 | 254.74 | 257.53 | 1,764,396 | -0.36(-0.14%) |
Jul 20, 2022 | 264.62 | 265.10 | 255.54 | 257.89 | 1,726,432 | -7.62(-2.87%) |
Jul 19, 2022 | 261.25 | 267.23 | 261.13 | 265.51 | 2,156,163 | +6.04(+2.33%) |
Jul 18, 2022 | 265.38 | 265.75 | 258.44 | 259.46 | 1,651,753 | -5.57(-2.10%) |
Jul 15, 2022 | 260.11 | 265.29 | 258.44 | 265.03 | 1,945,043 | +8.89(+3.47%) |
Jul 14, 2022 | 257.98 | 257.98 | 252.36 | 256.14 | 2,338,210 | -8.55(-3.23%) |
Jul 13, 2022 | 267.69 | 270.26 | 264.40 | 264.68 | 1,616,942 | -5.41(-2.00%) |
Jul 12, 2022 | 269.92 | 272.98 | 269.15 | 270.10 | 2,688,731 | -0.54(-0.20%) |
Jul 11, 2022 | 268.01 | 272.57 | 267.63 | 270.64 | 1,603,616 | +0.70(+0.26%) |
Jul 08, 2022 | 266.48 | 272.17 | 265.58 | 269.94 | 2,404,879 | +3.30(+1.24%) |
Jul 07, 2022 | 263.04 | 268.26 | 263.04 | 266.65 | 5,193,172 | +4.53(+1.73%) |
Jul 06, 2022 | 256.26 | 264.15 | 254.69 | 262.11 | 3,371,251 | +6.04(+2.36%) |
Jul 05, 2022 | 255.76 | 256.45 | 247.88 | 256.07 | 2,411,781 | -3.08(-1.19%) |
Jul 01, 2022 | 255.03 | 260.04 | 252.02 | 259.15 | 1,349,990 | +4.36(+1.71%) |
Jun 30, 2022 | 255.74 | 257.26 | 252.79 | 254.79 | 2,099,247 | -3.69(-1.43%) |
Jun 29, 2022 | 259.31 | 260.94 | 256.07 | 258.49 | 1,488,946 | +1.09(+0.42%) |
Jun 28, 2022 | 259.57 | 262.41 | 255.99 | 257.39 | 1,546,092 | -1.61(-0.62%) |
Jun 27, 2022 | 255.59 | 260.24 | 253.62 | 259.01 | 1,693,556 | +2.66(+1.04%) |
Jun 24, 2022 | 252.81 | 257.00 | 247.44 | 256.35 | 3,522,881 | +5.27(+2.10%) |
Jun 23, 2022 | 248.77 | 251.66 | 246.48 | 251.08 | 1,834,979 | +3.66(+1.48%) |
Jun 22, 2022 | 244.46 | 250.44 | 241.96 | 247.43 | 1,557,882 | +3.60(+1.48%) |
Jun 21, 2022 | 241.53 | 246.35 | 236.74 | 243.83 | 2,403,808 | +7.41(+3.13%) |
Jun 17, 2022 | 241.88 | 243.48 | 233.54 | 236.42 | 3,958,524 | -3.66(-1.52%) |
Jun 16, 2022 | 239.10 | 240.29 | 232.23 | 240.08 | 1,969,406 | +1.16(+0.49%) |
Jun 15, 2022 | 238.87 | 241.44 | 235.88 | 238.92 | 1,699,663 | +1.34(+0.57%) |
Jun 14, 2022 | 234.13 | 238.21 | 232.16 | 237.57 | 2,280,954 | +3.37(+1.44%) |
Jun 13, 2022 | 240.64 | 241.53 | 233.16 | 234.21 | 2,318,783 | -10.69(-4.37%) |
Jun 10, 2022 | 244.85 | 247.61 | 243.54 | 244.90 | 1,451,012 | -4.15(-1.67%) |
Jun 09, 2022 | 251.58 | 253.84 | 248.92 | 249.05 | 1,139,309 | -3.09(-1.23%) |
Jun 08, 2022 | 250.93 | 253.90 | 250.32 | 252.14 | 1,277,905 | -1.45(-0.57%) |
Jun 07, 2022 | 248.66 | 254.12 | 246.70 | 253.59 | 1,853,679 | +4.91(+1.98%) |
Jun 06, 2022 | 246.63 | 250.05 | 245.02 | 248.68 | 1,677,659 | +4.19(+1.71%) |
Jun 03, 2022 | 253.01 | 253.49 | 244.22 | 244.49 | 2,421,755 | -9.11(-3.59%) |
Jun 02, 2022 | 255.31 | 255.31 | 247.98 | 253.60 | 1,720,487 | -1.11(-0.43%) |