Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 262.79 | 262.93 | 257.10 | 258.51 | 211,513 | -4.67(-1.77%) |
Aug 30, 2022 | 268.68 | 268.68 | 262.42 | 263.17 | 175,880 | -3.47(-1.30%) |
Aug 29, 2022 | 266.08 | 270.49 | 265.15 | 266.64 | 212,425 | -3.71(-1.37%) |
Aug 26, 2022 | 277.19 | 277.68 | 269.56 | 270.36 | 271,159 | -6.86(-2.47%) |
Aug 25, 2022 | 274.79 | 277.38 | 273.73 | 277.22 | 134,260 | +4.12(+1.51%) |
Aug 24, 2022 | 269.44 | 274.59 | 268.94 | 273.10 | 231,646 | +2.43(+0.90%) |
Aug 23, 2022 | 273.44 | 274.61 | 270.28 | 270.67 | 186,909 | -4.29(-1.56%) |
Aug 22, 2022 | 275.57 | 277.41 | 274.26 | 274.96 | 261,124 | -5.02(-1.79%) |
Aug 19, 2022 | 287.01 | 287.01 | 279.02 | 279.97 | 317,180 | -10.32(-3.56%) |
Aug 18, 2022 | 290.60 | 291.24 | 287.38 | 290.29 | 116,038 | +1.04(+0.36%) |
Aug 17, 2022 | 285.45 | 289.48 | 283.96 | 289.26 | 288,622 | +1.88(+0.65%) |
Aug 16, 2022 | 288.51 | 290.35 | 285.42 | 287.38 | 314,272 | -2.75(-0.95%) |
Aug 15, 2022 | 287.12 | 291.37 | 285.74 | 290.12 | 225,575 | +2.28(+0.79%) |
Aug 12, 2022 | 280.50 | 288.15 | 279.76 | 287.84 | 226,269 | +9.47(+3.40%) |
Aug 11, 2022 | 278.70 | 279.76 | 275.74 | 278.37 | 188,212 | +0.81(+0.29%) |
Aug 10, 2022 | 273.48 | 279.52 | 271.47 | 277.56 | 295,567 | +10.48(+3.92%) |
Aug 09, 2022 | 271.96 | 272.25 | 266.18 | 267.08 | 223,561 | -4.62(-1.70%) |
Aug 08, 2022 | 269.81 | 273.67 | 269.38 | 271.70 | 214,247 | +3.67(+1.37%) |
Aug 05, 2022 | 261.24 | 268.13 | 260.82 | 268.03 | 143,049 | +3.72(+1.41%) |
Aug 04, 2022 | 262.49 | 266.80 | 261.42 | 264.31 | 215,519 | +1.60(+0.61%) |
Aug 03, 2022 | 259.87 | 264.03 | 257.69 | 262.72 | 247,485 | +3.08(+1.19%) |
Aug 02, 2022 | 264.66 | 264.66 | 259.02 | 259.64 | 283,425 | -5.32(-2.01%) |
Aug 01, 2022 | 258.22 | 265.52 | 256.79 | 264.96 | 476,902 | +4.63(+1.78%) |
Jul 29, 2022 | 251.35 | 263.25 | 250.37 | 260.33 | 382,559 | +9.74(+3.89%) |
Jul 28, 2022 | 244.22 | 251.85 | 240.87 | 250.59 | 338,725 | +8.50(+3.51%) |
Jul 27, 2022 | 233.84 | 243.50 | 232.30 | 242.09 | 372,847 | +9.98(+4.30%) |
Jul 26, 2022 | 225.22 | 234.89 | 218.57 | 232.11 | 922,144 | -8.28(-3.44%) |
Jul 25, 2022 | 241.40 | 243.03 | 238.31 | 240.38 | 375,757 | -1.23(-0.51%) |
Jul 22, 2022 | 245.34 | 246.29 | 238.72 | 241.61 | 267,450 | -3.19(-1.30%) |
Jul 21, 2022 | 245.36 | 249.28 | 241.40 | 244.80 | 404,705 | -2.83(-1.14%) |
Jul 20, 2022 | 245.90 | 249.03 | 244.21 | 247.63 | 306,476 | +3.33(+1.36%) |
Jul 19, 2022 | 238.13 | 244.36 | 238.13 | 244.31 | 193,601 | +8.84(+3.75%) |
Jul 18, 2022 | 241.81 | 242.91 | 234.67 | 235.47 | 371,250 | -5.61(-2.33%) |
Jul 15, 2022 | 238.72 | 241.18 | 237.20 | 241.08 | 307,605 | +4.22(+1.78%) |
Jul 14, 2022 | 236.31 | 239.35 | 234.19 | 236.86 | 372,214 | +1.32(+0.56%) |
Jul 13, 2022 | 231.71 | 235.84 | 230.30 | 235.54 | 286,615 | +0.49(+0.21%) |
Jul 12, 2022 | 237.57 | 241.81 | 233.44 | 235.05 | 209,542 | -2.62(-1.10%) |
Jul 11, 2022 | 235.90 | 239.76 | 234.81 | 237.67 | 267,683 | +3.55(+1.52%) |
Jul 08, 2022 | 232.93 | 234.24 | 231.16 | 234.12 | 201,593 | +0.46(+0.20%) |
Jul 07, 2022 | 232.22 | 234.87 | 230.94 | 233.65 | 166,844 | +1.03(+0.44%) |
Jul 06, 2022 | 232.58 | 235.01 | 228.99 | 232.63 | 302,036 | +2.19(+0.95%) |
Jul 05, 2022 | 223.32 | 230.68 | 221.45 | 230.44 | 225,592 | +3.46(+1.52%) |
Jul 01, 2022 | 224.74 | 227.71 | 222.19 | 226.99 | 311,550 | +2.04(+0.90%) |
Jun 30, 2022 | 222.58 | 229.05 | 221.93 | 224.95 | 276,896 | +0.79(+0.35%) |
Jun 29, 2022 | 225.28 | 225.98 | 222.59 | 224.16 | 272,931 | -0.40(-0.18%) |
Jun 28, 2022 | 229.88 | 231.58 | 224.34 | 224.56 | 237,424 | -4.43(-1.93%) |
Jun 27, 2022 | 226.99 | 229.52 | 224.45 | 228.98 | 270,085 | +2.64(+1.17%) |
Jun 24, 2022 | 221.04 | 227.52 | 219.75 | 226.34 | 611,679 | +7.89(+3.61%) |
Jun 23, 2022 | 214.73 | 219.33 | 214.51 | 218.45 | 267,019 | +4.69(+2.19%) |
Jun 22, 2022 | 214.39 | 215.82 | 211.50 | 213.76 | 349,514 | -3.45(-1.59%) |
Jun 21, 2022 | 214.86 | 222.23 | 213.82 | 217.21 | 309,004 | +3.26(+1.52%) |
Jun 17, 2022 | 217.23 | 219.53 | 213.13 | 213.95 | 508,367 | -0.90(-0.42%) |
Jun 16, 2022 | 217.59 | 221.99 | 207.86 | 214.85 | 741,551 | -15.94(-6.91%) |
Jun 15, 2022 | 234.62 | 237.13 | 226.50 | 230.79 | 435,997 | -2.78(-1.19%) |
Jun 14, 2022 | 236.96 | 238.17 | 229.55 | 233.57 | 288,846 | -3.98(-1.68%) |
Jun 13, 2022 | 233.84 | 240.19 | 232.63 | 237.55 | 317,967 | -1.68(-0.70%) |
Jun 10, 2022 | 240.17 | 241.73 | 237.62 | 239.23 | 198,826 | -2.87(-1.19%) |
Jun 09, 2022 | 238.73 | 242.88 | 238.73 | 242.10 | 209,413 | +1.91(+0.80%) |
Jun 08, 2022 | 244.84 | 244.84 | 239.55 | 240.19 | 113,738 | -5.81(-2.36%) |
Jun 07, 2022 | 242.91 | 246.92 | 242.40 | 246.00 | 164,386 | +0.84(+0.34%) |
Jun 06, 2022 | 243.44 | 247.72 | 241.44 | 245.16 | 184,888 | +3.89(+1.61%) |
Jun 03, 2022 | 244.78 | 246.56 | 240.17 | 241.27 | 194,943 | -6.56(-2.65%) |
Jun 02, 2022 | 240.60 | 248.13 | 240.57 | 247.83 | 235,092 | +8.18(+3.41%) |