Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 281.86 | 286.70 | 281.12 | 281.76 | 1,442,207 | +0.40(+0.14%) |
Aug 30, 2022 | 281.50 | 282.96 | 278.97 | 281.36 | 849,807 | -0.24(-0.09%) |
Aug 29, 2022 | 278.75 | 284.62 | 277.20 | 281.60 | 1,080,656 | -0.08(-0.03%) |
Aug 26, 2022 | 292.17 | 294.15 | 281.31 | 281.68 | 1,263,796 | -9.54(-3.28%) |
Aug 25, 2022 | 293.00 | 293.00 | 288.24 | 291.22 | 590,555 | +0.19(+0.07%) |
Aug 24, 2022 | 287.35 | 291.96 | 285.03 | 291.03 | 910,056 | +4.78(+1.67%) |
Aug 23, 2022 | 292.19 | 295.00 | 282.67 | 286.25 | 1,407,236 | -7.59(-2.58%) |
Aug 22, 2022 | 299.73 | 302.21 | 293.48 | 293.84 | 1,126,191 | -5.20(-1.74%) |
Aug 19, 2022 | 293.23 | 300.26 | 292.11 | 299.04 | 1,091,607 | +4.75(+1.61%) |
Aug 18, 2022 | 299.89 | 299.89 | 291.45 | 294.29 | 955,987 | -4.94(-1.65%) |
Aug 17, 2022 | 300.04 | 302.82 | 298.79 | 299.23 | 908,415 | -3.77(-1.24%) |
Aug 16, 2022 | 305.00 | 305.91 | 301.97 | 303.00 | 1,103,691 | -2.53(-0.83%) |
Aug 15, 2022 | 293.71 | 305.95 | 293.71 | 305.53 | 1,813,955 | +11.01(+3.74%) |
Aug 12, 2022 | 292.87 | 295.66 | 292.12 | 294.52 | 990,942 | +2.36(+0.81%) |
Aug 11, 2022 | 295.39 | 297.76 | 289.78 | 292.16 | 1,160,166 | -3.61(-1.22%) |
Aug 10, 2022 | 301.20 | 301.80 | 295.11 | 295.77 | 1,432,592 | -3.06(-1.02%) |
Aug 09, 2022 | 294.28 | 301.73 | 293.95 | 298.83 | 1,599,790 | +4.88(+1.66%) |
Aug 08, 2022 | 288.65 | 296.95 | 288.65 | 293.95 | 1,687,030 | +5.92(+2.06%) |
Aug 05, 2022 | 273.11 | 288.70 | 272.10 | 288.03 | 2,398,837 | +13.18(+4.80%) |
Aug 04, 2022 | 277.41 | 278.14 | 272.93 | 274.85 | 2,034,136 | -0.15(-0.05%) |
Aug 03, 2022 | 276.01 | 279.37 | 271.61 | 275.00 | 1,474,426 | +1.14(+0.42%) |
Aug 02, 2022 | 275.82 | 278.25 | 273.00 | 273.86 | 1,006,722 | +0.03(+0.01%) |
Aug 01, 2022 | 279.79 | 280.72 | 272.52 | 273.83 | 1,455,945 | -6.58(-2.35%) |
Jul 29, 2022 | 281.80 | 282.41 | 275.65 | 280.41 | 1,673,380 | -0.41(-0.15%) |
Jul 28, 2022 | 287.54 | 288.00 | 276.24 | 280.82 | 1,299,182 | -6.17(-2.15%) |
Jul 27, 2022 | 286.27 | 288.21 | 280.77 | 286.99 | 1,211,597 | -1.23(-0.43%) |
Jul 26, 2022 | 284.14 | 290.73 | 283.70 | 288.22 | 1,534,076 | +4.54(+1.60%) |
Jul 25, 2022 | 282.00 | 283.84 | 278.89 | 283.68 | 1,158,483 | +3.39(+1.21%) |
Jul 22, 2022 | 284.55 | 288.14 | 278.73 | 280.29 | 1,197,278 | -2.82(-1.00%) |
Jul 21, 2022 | 285.79 | 286.96 | 281.06 | 283.11 | 1,040,048 | -2.39(-0.84%) |
Jul 20, 2022 | 288.70 | 290.95 | 283.72 | 285.50 | 1,046,025 | -4.10(-1.42%) |
Jul 19, 2022 | 290.00 | 290.13 | 286.02 | 289.60 | 1,362,089 | +3.54(+1.24%) |
Jul 18, 2022 | 292.87 | 295.77 | 285.27 | 286.06 | 1,588,996 | -6.78(-2.32%) |
Jul 15, 2022 | 286.08 | 293.53 | 284.93 | 292.84 | 2,711,722 | +6.69(+2.34%) |
Jul 14, 2022 | 285.61 | 286.92 | 282.25 | 286.15 | 1,034,627 | -2.58(-0.89%) |
Jul 13, 2022 | 288.98 | 294.60 | 287.88 | 288.73 | 1,053,645 | -1.28(-0.44%) |
Jul 12, 2022 | 293.00 | 293.88 | 282.91 | 290.01 | 1,373,103 | -4.06(-1.38%) |
Jul 11, 2022 | 294.00 | 296.84 | 288.00 | 294.07 | 1,481,158 | -0.22(-0.07%) |
Jul 08, 2022 | 291.36 | 295.74 | 291.03 | 294.29 | 1,307,885 | +0.12(+0.04%) |
Jul 07, 2022 | 289.77 | 294.96 | 287.79 | 294.17 | 1,791,000 | +3.01(+1.03%) |
Jul 06, 2022 | 290.14 | 293.62 | 288.27 | 291.16 | 2,082,144 | +2.18(+0.75%) |
Jul 05, 2022 | 285.92 | 289.95 | 284.50 | 288.98 | 1,845,068 | +1.66(+0.58%) |
Jul 01, 2022 | 280.17 | 287.86 | 279.42 | 287.32 | 1,461,481 | +5.53(+1.96%) |
Jun 30, 2022 | 277.05 | 284.62 | 276.75 | 281.79 | 1,872,828 | +1.44(+0.51%) |
Jun 29, 2022 | 275.83 | 282.29 | 275.83 | 280.35 | 1,430,121 | +4.18(+1.51%) |
Jun 28, 2022 | 288.45 | 289.41 | 275.97 | 276.17 | 1,926,458 | -11.15(-3.88%) |
Jun 27, 2022 | 289.81 | 291.14 | 286.71 | 287.32 | 1,976,597 | -5.23(-1.79%) |
Jun 24, 2022 | 286.26 | 293.07 | 280.28 | 292.55 | 4,268,982 | +9.05(+3.19%) |
Jun 23, 2022 | 275.00 | 284.51 | 274.20 | 283.50 | 2,746,041 | +11.19(+4.11%) |
Jun 22, 2022 | 266.96 | 276.00 | 266.44 | 272.31 | 1,403,294 | +2.14(+0.79%) |
Jun 21, 2022 | 266.22 | 271.93 | 265.98 | 270.17 | 1,333,832 | +7.08(+2.69%) |
Jun 17, 2022 | 251.07 | 264.90 | 251.00 | 263.09 | 3,445,312 | +12.13(+4.83%) |
Jun 16, 2022 | 248.49 | 251.44 | 245.32 | 250.96 | 1,295,959 | -2.55(-1.01%) |
Jun 15, 2022 | 250.80 | 256.22 | 248.27 | 253.51 | 963,197 | +4.43(+1.78%) |
Jun 14, 2022 | 246.33 | 249.44 | 243.17 | 249.08 | 1,208,789 | +3.69(+1.50%) |
Jun 13, 2022 | 250.81 | 250.89 | 244.12 | 245.39 | 1,583,645 | -9.49(-3.72%) |
Jun 10, 2022 | 256.51 | 258.00 | 252.87 | 254.88 | 1,375,589 | -4.82(-1.86%) |
Jun 09, 2022 | 273.17 | 273.17 | 259.65 | 259.70 | 1,954,529 | -14.84(-5.41%) |
Jun 08, 2022 | 272.20 | 279.13 | 271.50 | 274.54 | 1,770,276 | +2.68(+0.99%) |
Jun 07, 2022 | 267.22 | 272.91 | 265.62 | 271.86 | 962,784 | +3.86(+1.44%) |
Jun 06, 2022 | 271.44 | 272.02 | 266.61 | 268.00 | 907,068 | -1.44(-0.53%) |
Jun 03, 2022 | 268.62 | 272.46 | 266.29 | 269.44 | 1,134,026 | -0.61(-0.23%) |
Jun 02, 2022 | 268.58 | 270.96 | 260.66 | 270.05 | 1,234,728 | +0.64(+0.24%) |