Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 260.89 | 262.58 | 256.90 | 257.03 | 25,203,084 | -1.50(-0.58%) |
Aug 30, 2022 | 262.14 | 262.52 | 256.24 | 258.54 | 23,155,860 | -2.19(-0.84%) |
Aug 29, 2022 | 261.34 | 262.86 | 259.37 | 260.73 | 20,687,704 | -2.81(-1.07%) |
Aug 26, 2022 | 274.35 | 275.58 | 263.43 | 263.54 | 28,025,282 | -10.58(-3.86%) |
Aug 25, 2022 | 272.62 | 274.29 | 269.86 | 274.12 | 17,560,856 | +3.01(+1.11%) |
Aug 24, 2022 | 270.74 | 272.53 | 270.44 | 271.11 | 18,443,544 | -0.64(-0.24%) |
Aug 23, 2022 | 271.75 | 274.13 | 270.73 | 271.75 | 17,825,618 | -1.29(-0.47%) |
Aug 22, 2022 | 277.29 | 277.67 | 272.52 | 273.04 | 25,489,354 | -8.26(-2.94%) |
Aug 19, 2022 | 284.00 | 284.34 | 280.71 | 281.30 | 20,925,238 | -3.95(-1.39%) |
Aug 18, 2022 | 285.27 | 286.96 | 284.18 | 285.25 | 17,477,196 | -1.13(-0.39%) |
Aug 17, 2022 | 284.82 | 288.37 | 284.56 | 286.38 | 18,586,462 | -0.76(-0.26%) |
Aug 16, 2022 | 286.43 | 288.44 | 284.89 | 287.13 | 18,443,976 | -0.75(-0.26%) |
Aug 15, 2022 | 285.46 | 288.58 | 284.58 | 287.88 | 18,426,374 | +1.53(+0.53%) |
Aug 12, 2022 | 282.99 | 286.35 | 281.47 | 286.35 | 24,394,256 | +4.80(+1.70%) |
Aug 11, 2022 | 285.31 | 285.66 | 281.05 | 281.55 | 20,450,338 | -2.10(-0.74%) |
Aug 10, 2022 | 282.68 | 284.29 | 281.47 | 283.65 | 25,161,550 | +6.73(+2.43%) |
Aug 09, 2022 | 274.31 | 277.69 | 272.32 | 276.92 | 23,846,760 | +1.94(+0.71%) |
Aug 08, 2022 | 278.64 | 280.47 | 274.00 | 274.98 | 19,113,670 | -2.54(-0.92%) |
Aug 05, 2022 | 273.83 | 278.25 | 273.37 | 277.52 | 17,100,424 | -0.73(-0.26%) |
Aug 04, 2022 | 276.43 | 278.39 | 274.83 | 278.25 | 18,437,024 | +1.16(+0.42%) |
Aug 03, 2022 | 271.49 | 278.10 | 271.34 | 277.09 | 23,965,046 | +7.50(+2.78%) |
Aug 02, 2022 | 270.74 | 272.60 | 267.19 | 269.58 | 23,189,716 | -3.13(-1.15%) |
Aug 01, 2022 | 272.53 | 275.92 | 270.58 | 272.71 | 21,952,218 | -2.68(-0.97%) |
Jul 29, 2022 | 272.41 | 276.63 | 271.36 | 275.39 | 32,830,508 | +4.25(+1.57%) |
Jul 28, 2022 | 264.61 | 272.55 | 262.77 | 271.14 | 34,093,064 | +7.52(+2.85%) |
Jul 27, 2022 | 256.19 | 264.91 | 253.92 | 263.62 | 46,903,124 | +16.52(+6.69%) |
Jul 26, 2022 | 254.91 | 254.93 | 244.82 | 247.10 | 39,923,656 | -7.15(-2.81%) |
Jul 25, 2022 | 256.02 | 256.52 | 251.92 | 254.25 | 21,461,830 | -1.15(-0.45%) |
Jul 22, 2022 | 260.19 | 260.28 | 254.13 | 255.40 | 22,352,258 | -4.40(-1.69%) |
Jul 21, 2022 | 254.84 | 259.84 | 252.13 | 259.80 | 22,825,328 | +2.52(+0.98%) |
Jul 20, 2022 | 254.95 | 259.82 | 253.98 | 257.27 | 23,325,750 | +2.69(+1.06%) |
Jul 19, 2022 | 252.67 | 254.77 | 248.85 | 254.59 | 25,455,768 | +5.18(+2.08%) |
Jul 18, 2022 | 254.80 | 255.87 | 248.47 | 249.41 | 21,373,808 | -2.42(-0.96%) |
Jul 15, 2022 | 250.85 | 255.41 | 249.92 | 251.83 | 30,352,472 | +2.59(+1.04%) |
Jul 14, 2022 | 245.80 | 250.28 | 241.25 | 249.24 | 25,575,740 | +1.33(+0.54%) |
Jul 13, 2022 | 245.42 | 248.72 | 243.38 | 247.91 | 30,086,586 | -0.94(-0.38%) |
Jul 12, 2022 | 260.81 | 260.87 | 247.24 | 248.84 | 36,552,420 | -10.63(-4.10%) |
Jul 11, 2022 | 260.59 | 261.45 | 257.19 | 259.47 | 19,895,366 | -3.09(-1.18%) |
Jul 08, 2022 | 259.75 | 262.99 | 258.27 | 262.56 | 20,042,186 | -0.71(-0.27%) |
Jul 07, 2022 | 260.07 | 263.93 | 259.97 | 263.27 | 21,259,260 | +2.13(+0.81%) |
Jul 06, 2022 | 258.73 | 262.88 | 257.40 | 261.14 | 24,278,458 | +3.30(+1.28%) |
Jul 05, 2022 | 251.28 | 257.97 | 249.89 | 257.84 | 23,446,232 | +3.21(+1.26%) |
Jul 01, 2022 | 251.51 | 254.82 | 249.76 | 254.63 | 23,369,874 | +2.70(+1.07%) |
Jun 30, 2022 | 252.15 | 254.59 | 248.08 | 251.94 | 32,366,096 | -3.36(-1.32%) |
Jun 29, 2022 | 252.68 | 256.98 | 250.89 | 255.30 | 20,499,028 | +3.71(+1.47%) |
Jun 28, 2022 | 258.95 | 261.82 | 251.44 | 251.59 | 27,907,622 | -8.25(-3.17%) |
Jun 27, 2022 | 263.09 | 263.19 | 258.26 | 259.84 | 25,084,840 | -2.76(-1.05%) |
Jun 24, 2022 | 256.82 | 262.88 | 256.73 | 262.60 | 34,582,172 | +8.67(+3.41%) |
Jun 23, 2022 | 250.70 | 254.43 | 248.80 | 253.93 | 26,996,276 | +5.62(+2.26%) |
Jun 22, 2022 | 247.09 | 252.27 | 245.60 | 248.31 | 26,453,126 | -0.60(-0.24%) |
Jun 21, 2022 | 245.49 | 249.90 | 244.76 | 248.91 | 30,526,744 | +5.97(+2.46%) |
Jun 17, 2022 | 240.04 | 245.73 | 239.38 | 242.93 | 43,922,628 | +2.63(+1.09%) |
Jun 16, 2022 | 241.29 | 242.70 | 238.39 | 240.30 | 33,791,364 | -6.66(-2.70%) |
Jun 15, 2022 | 243.58 | 250.44 | 241.73 | 246.96 | 33,735,192 | +7.13(+2.97%) |
Jun 14, 2022 | 239.22 | 241.06 | 236.91 | 239.83 | 29,287,562 | +2.19(+0.92%) |
Jun 13, 2022 | 240.44 | 244.28 | 236.93 | 237.65 | 47,019,952 | -10.53(-4.24%) |
Jun 10, 2022 | 255.62 | 255.62 | 247.72 | 248.17 | 32,362,498 | -11.57(-4.46%) |
Jun 09, 2022 | 262.68 | 267.51 | 259.59 | 259.75 | 26,946,488 | -5.51(-2.08%) |
Jun 08, 2022 | 266.53 | 267.80 | 264.47 | 265.26 | 17,708,454 | -2.05(-0.77%) |
Jun 07, 2022 | 261.56 | 267.93 | 261.32 | 267.31 | 23,291,960 | +3.68(+1.40%) |
Jun 06, 2022 | 266.88 | 268.96 | 262.13 | 263.63 | 22,827,954 | -1.25(-0.47%) |
Jun 03, 2022 | 265.16 | 268.24 | 263.30 | 264.88 | 28,654,816 | -4.47(-1.66%) |
Jun 02, 2022 | 259.41 | 269.42 | 256.62 | 269.35 | 44,847,200 | +2.12(+0.79%) |