Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 237.80 | 240.00 | 236.97 | 237.98 | 2,140,628 | +0.61(+0.26%) |
Aug 30, 2022 | 243.46 | 244.19 | 236.71 | 237.37 | 1,292,951 | -5.92(-2.43%) |
Aug 29, 2022 | 243.36 | 246.02 | 241.85 | 243.29 | 1,684,781 | -1.38(-0.56%) |
Aug 26, 2022 | 250.92 | 251.34 | 244.55 | 244.66 | 1,310,305 | -6.60(-2.63%) |
Aug 25, 2022 | 248.94 | 251.47 | 245.71 | 251.27 | 1,459,763 | +3.52(+1.42%) |
Aug 24, 2022 | 249.44 | 249.84 | 247.39 | 247.75 | 1,465,633 | -0.70(-0.28%) |
Aug 23, 2022 | 251.34 | 251.89 | 246.66 | 248.45 | 1,036,634 | -4.23(-1.68%) |
Aug 22, 2022 | 255.09 | 256.81 | 251.91 | 252.68 | 1,010,823 | -4.36(-1.70%) |
Aug 19, 2022 | 257.59 | 260.03 | 256.09 | 257.05 | 2,253,218 | -1.01(-0.39%) |
Aug 18, 2022 | 259.96 | 261.54 | 255.65 | 258.06 | 1,215,963 | -1.85(-0.71%) |
Aug 17, 2022 | 259.33 | 261.33 | 258.01 | 259.91 | 1,130,575 | -0.93(-0.36%) |
Aug 16, 2022 | 261.21 | 262.36 | 258.52 | 260.83 | 1,263,469 | -2.88(-1.09%) |
Aug 15, 2022 | 260.78 | 264.60 | 260.53 | 263.71 | 1,418,920 | +3.56(+1.37%) |
Aug 12, 2022 | 258.24 | 260.32 | 257.26 | 260.15 | 1,185,065 | +3.53(+1.38%) |
Aug 11, 2022 | 261.27 | 261.27 | 255.98 | 256.62 | 1,345,552 | -3.60(-1.38%) |
Aug 10, 2022 | 262.26 | 262.26 | 257.67 | 260.21 | 1,442,486 | +1.51(+0.58%) |
Aug 09, 2022 | 256.50 | 259.77 | 253.25 | 258.71 | 1,558,352 | +2.98(+1.16%) |
Aug 08, 2022 | 257.37 | 259.36 | 254.16 | 255.73 | 1,034,291 | +0.76(+0.30%) |
Aug 05, 2022 | 251.39 | 255.19 | 250.14 | 254.97 | 1,234,490 | +0.86(+0.34%) |
Aug 04, 2022 | 252.12 | 254.53 | 251.04 | 254.11 | 1,342,801 | +2.28(+0.91%) |
Aug 03, 2022 | 250.89 | 252.85 | 248.11 | 251.82 | 1,462,744 | +2.06(+0.83%) |
Aug 02, 2022 | 252.07 | 254.02 | 249.20 | 249.76 | 1,794,578 | -1.86(-0.74%) |
Aug 01, 2022 | 253.18 | 254.56 | 249.41 | 251.62 | 1,412,493 | -2.07(-0.82%) |
Jul 29, 2022 | 253.25 | 256.62 | 250.59 | 253.69 | 1,944,182 | +1.81(+0.72%) |
Jul 28, 2022 | 244.92 | 252.51 | 243.61 | 251.89 | 2,764,406 | +9.95(+4.11%) |
Jul 27, 2022 | 243.10 | 244.71 | 239.22 | 241.94 | 1,608,478 | -0.66(-0.27%) |
Jul 26, 2022 | 242.20 | 246.43 | 241.51 | 242.59 | 1,686,454 | +1.54(+0.64%) |
Jul 25, 2022 | 242.94 | 243.23 | 239.71 | 241.06 | 1,700,926 | -2.12(-0.87%) |
Jul 22, 2022 | 240.32 | 243.89 | 239.58 | 243.18 | 1,694,721 | +3.93(+1.64%) |
Jul 21, 2022 | 234.34 | 239.79 | 232.49 | 239.24 | 1,377,640 | +5.30(+2.27%) |
Jul 20, 2022 | 239.80 | 241.61 | 233.65 | 233.94 | 1,679,885 | -6.95(-2.89%) |
Jul 19, 2022 | 235.69 | 240.99 | 235.59 | 240.89 | 1,608,087 | +7.41(+3.17%) |
Jul 18, 2022 | 240.66 | 241.48 | 232.85 | 233.48 | 1,716,800 | -7.45(-3.09%) |
Jul 15, 2022 | 243.44 | 244.29 | 239.18 | 240.93 | 1,260,900 | +0.65(+0.27%) |
Jul 14, 2022 | 235.82 | 241.54 | 235.52 | 240.28 | 1,685,881 | +0.55(+0.23%) |
Jul 13, 2022 | 236.44 | 241.87 | 235.28 | 239.73 | 1,268,745 | +0.40(+0.17%) |
Jul 12, 2022 | 240.69 | 242.37 | 237.13 | 239.33 | 1,762,411 | -2.34(-0.97%) |
Jul 11, 2022 | 238.87 | 242.11 | 236.52 | 241.67 | 1,387,299 | +2.79(+1.17%) |
Jul 08, 2022 | 239.17 | 241.56 | 237.67 | 238.88 | 999,249 | -2.03(-0.84%) |
Jul 07, 2022 | 242.15 | 244.09 | 239.26 | 240.91 | 1,163,225 | -0.98(-0.41%) |
Jul 06, 2022 | 241.64 | 244.09 | 240.46 | 241.89 | 1,249,977 | +2.15(+0.90%) |
Jul 05, 2022 | 239.33 | 239.86 | 233.84 | 239.75 | 1,410,923 | -2.30(-0.95%) |
Jul 01, 2022 | 238.43 | 242.65 | 236.47 | 242.05 | 1,459,387 | +2.63(+1.10%) |
Jun 30, 2022 | 235.69 | 241.40 | 234.38 | 239.42 | 2,068,984 | +2.28(+0.96%) |
Jun 29, 2022 | 234.21 | 237.87 | 231.51 | 237.14 | 1,989,612 | +0.22(+0.09%) |
Jun 28, 2022 | 243.55 | 244.00 | 236.17 | 236.93 | 1,710,083 | -6.00(-2.47%) |
Jun 27, 2022 | 245.64 | 247.38 | 241.83 | 242.92 | 2,155,274 | -2.17(-0.89%) |
Jun 24, 2022 | 244.26 | 245.55 | 240.35 | 245.10 | 3,342,993 | +3.13(+1.29%) |
Jun 23, 2022 | 237.05 | 243.36 | 236.74 | 241.97 | 2,725,585 | +5.90(+2.50%) |
Jun 22, 2022 | 226.99 | 242.44 | 226.92 | 236.07 | 3,341,606 | +4.83(+2.09%) |
Jun 21, 2022 | 226.69 | 232.82 | 226.59 | 231.23 | 2,672,817 | +10.00(+4.52%) |
Jun 17, 2022 | 218.91 | 223.19 | 217.43 | 221.23 | 4,582,906 | +1.86(+0.85%) |
Jun 16, 2022 | 219.93 | 222.00 | 217.61 | 219.36 | 1,781,199 | -5.42(-2.41%) |
Jun 15, 2022 | 219.20 | 227.67 | 218.84 | 224.79 | 2,230,136 | +6.44(+2.95%) |
Jun 14, 2022 | 222.72 | 223.93 | 216.65 | 218.35 | 2,775,918 | -5.16(-2.31%) |
Jun 13, 2022 | 228.14 | 230.14 | 222.53 | 223.51 | 2,440,915 | -10.22(-4.37%) |
Jun 10, 2022 | 239.32 | 240.10 | 232.90 | 233.74 | 2,349,936 | -8.56(-3.53%) |
Jun 09, 2022 | 243.20 | 249.31 | 242.13 | 242.29 | 2,202,794 | -3.97(-1.61%) |
Jun 08, 2022 | 247.36 | 250.53 | 245.20 | 246.26 | 1,665,023 | -1.57(-0.64%) |
Jun 07, 2022 | 247.86 | 248.62 | 241.33 | 247.84 | 2,292,948 | -1.13(-0.45%) |
Jun 06, 2022 | 251.22 | 252.44 | 247.85 | 248.96 | 4,507,295 | +0.59(+0.24%) |
Jun 03, 2022 | 243.80 | 250.95 | 242.81 | 248.38 | 7,874,119 | +4.07(+1.67%) |
Jun 02, 2022 | 229.13 | 245.08 | 228.77 | 244.31 | 2,986,670 | +9.12(+3.88%) |