Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 261.83 | 263.53 | 257.82 | 257.96 | 25,112,446 | -1.51(-0.58%) |
Aug 30, 2022 | 263.09 | 263.47 | 257.16 | 259.47 | 23,072,584 | -2.20(-0.84%) |
Aug 29, 2022 | 262.28 | 263.81 | 260.31 | 261.67 | 20,613,304 | -2.82(-1.07%) |
Aug 26, 2022 | 275.33 | 276.58 | 264.38 | 264.49 | 27,924,494 | -10.62(-3.86%) |
Aug 25, 2022 | 273.61 | 275.28 | 270.84 | 275.11 | 17,497,700 | +3.02(+1.11%) |
Aug 24, 2022 | 271.71 | 273.51 | 271.42 | 272.09 | 18,377,216 | -0.64(-0.24%) |
Aug 23, 2022 | 272.73 | 275.12 | 271.70 | 272.73 | 17,761,510 | -1.29(-0.47%) |
Aug 22, 2022 | 278.30 | 278.67 | 273.50 | 274.02 | 25,397,686 | -8.29(-2.94%) |
Aug 19, 2022 | 285.02 | 285.37 | 281.73 | 282.31 | 20,849,984 | -3.97(-1.39%) |
Aug 18, 2022 | 286.30 | 287.99 | 285.20 | 286.28 | 17,414,342 | -1.13(-0.39%) |
Aug 17, 2022 | 285.85 | 289.41 | 285.58 | 287.41 | 18,519,618 | -0.76(-0.26%) |
Aug 16, 2022 | 287.46 | 289.48 | 285.92 | 288.17 | 18,377,644 | -0.75(-0.26%) |
Aug 15, 2022 | 286.49 | 289.62 | 285.61 | 288.92 | 18,360,106 | +1.54(+0.53%) |
Aug 12, 2022 | 284.01 | 287.38 | 282.49 | 287.38 | 24,306,526 | +4.81(+1.70%) |
Aug 11, 2022 | 286.34 | 286.69 | 282.07 | 282.57 | 20,376,792 | -2.11(-0.74%) |
Aug 10, 2022 | 283.70 | 285.31 | 282.49 | 284.68 | 25,071,060 | +6.75(+2.43%) |
Aug 09, 2022 | 275.30 | 278.69 | 273.30 | 277.92 | 23,760,998 | +1.95(+0.71%) |
Aug 08, 2022 | 279.64 | 281.49 | 274.99 | 275.97 | 19,044,932 | -2.55(-0.92%) |
Aug 05, 2022 | 274.82 | 279.25 | 274.36 | 278.52 | 17,038,924 | -0.73(-0.26%) |
Aug 04, 2022 | 277.43 | 279.40 | 275.82 | 279.25 | 18,370,718 | +1.16(+0.42%) |
Aug 03, 2022 | 272.47 | 279.10 | 272.32 | 278.09 | 23,878,860 | +7.53(+2.78%) |
Aug 02, 2022 | 271.72 | 273.58 | 268.16 | 270.56 | 23,106,318 | -3.14(-1.15%) |
Aug 01, 2022 | 273.51 | 276.92 | 271.56 | 273.70 | 21,873,270 | -2.69(-0.97%) |
Jul 29, 2022 | 273.39 | 277.63 | 272.34 | 276.39 | 32,712,438 | +4.26(+1.57%) |
Jul 28, 2022 | 265.57 | 273.53 | 263.72 | 272.12 | 33,970,456 | +7.55(+2.85%) |
Jul 27, 2022 | 257.11 | 265.86 | 254.84 | 264.57 | 46,734,444 | +16.58(+6.69%) |
Jul 26, 2022 | 255.83 | 255.85 | 245.70 | 247.99 | 39,780,076 | -7.18(-2.81%) |
Jul 25, 2022 | 256.94 | 257.44 | 252.83 | 255.17 | 21,384,646 | -1.15(-0.45%) |
Jul 22, 2022 | 261.13 | 261.21 | 255.05 | 256.32 | 22,271,870 | -4.41(-1.69%) |
Jul 21, 2022 | 255.76 | 260.78 | 253.04 | 260.73 | 22,743,240 | +2.53(+0.98%) |
Jul 20, 2022 | 255.87 | 260.76 | 254.90 | 258.20 | 23,241,862 | +2.70(+1.06%) |
Jul 19, 2022 | 253.59 | 255.69 | 249.75 | 255.50 | 25,364,220 | +5.20(+2.08%) |
Jul 18, 2022 | 255.72 | 256.80 | 249.37 | 250.31 | 21,296,940 | -2.43(-0.96%) |
Jul 15, 2022 | 251.75 | 256.33 | 250.82 | 252.74 | 30,243,314 | +2.60(+1.04%) |
Jul 14, 2022 | 246.68 | 251.18 | 242.13 | 250.14 | 25,483,760 | +1.34(+0.54%) |
Jul 13, 2022 | 246.31 | 249.62 | 244.26 | 248.80 | 29,978,384 | -0.94(-0.38%) |
Jul 12, 2022 | 261.76 | 261.81 | 248.13 | 249.74 | 36,420,964 | -10.67(-4.10%) |
Jul 11, 2022 | 261.53 | 262.40 | 258.11 | 260.41 | 19,823,816 | -3.10(-1.18%) |
Jul 08, 2022 | 260.68 | 263.94 | 259.20 | 263.51 | 19,970,108 | -0.71(-0.27%) |
Jul 07, 2022 | 261.01 | 264.88 | 260.91 | 264.22 | 21,182,804 | +2.14(+0.82%) |
Jul 06, 2022 | 259.66 | 263.83 | 258.33 | 262.08 | 24,191,146 | +3.31(+1.28%) |
Jul 05, 2022 | 252.19 | 258.90 | 250.79 | 258.77 | 23,361,910 | +3.22(+1.26%) |
Jul 01, 2022 | 252.41 | 255.74 | 250.66 | 255.55 | 23,285,828 | +2.71(+1.07%) |
Jun 30, 2022 | 253.06 | 255.50 | 248.98 | 252.85 | 32,249,696 | -3.38(-1.32%) |
Jun 29, 2022 | 253.59 | 257.91 | 251.79 | 256.22 | 20,425,306 | +3.72(+1.47%) |
Jun 28, 2022 | 259.89 | 262.77 | 252.34 | 252.50 | 27,807,256 | -8.28(-3.18%) |
Jun 27, 2022 | 264.04 | 264.14 | 259.20 | 260.78 | 24,994,626 | -2.77(-1.05%) |
Jun 24, 2022 | 257.75 | 263.82 | 257.66 | 263.55 | 34,457,800 | +8.70(+3.42%) |
Jun 23, 2022 | 251.61 | 255.35 | 249.70 | 254.84 | 26,899,188 | +5.64(+2.26%) |
Jun 22, 2022 | 247.98 | 253.18 | 246.49 | 249.20 | 26,357,992 | -0.60(-0.24%) |
Jun 21, 2022 | 246.38 | 250.80 | 245.64 | 249.81 | 30,416,958 | +6.00(+2.46%) |
Jun 17, 2022 | 240.91 | 246.62 | 240.25 | 243.81 | 43,764,668 | +2.64(+1.09%) |
Jun 16, 2022 | 242.16 | 243.58 | 239.25 | 241.17 | 33,669,840 | -6.68(-2.70%) |
Jun 15, 2022 | 244.46 | 251.34 | 242.60 | 247.85 | 33,613,868 | +7.16(+2.97%) |
Jun 14, 2022 | 240.08 | 241.93 | 237.76 | 240.70 | 29,182,232 | +2.20(+0.92%) |
Jun 13, 2022 | 241.31 | 245.16 | 237.78 | 238.50 | 46,850,852 | -10.56(-4.24%) |
Jun 10, 2022 | 256.54 | 256.54 | 248.61 | 249.07 | 32,246,112 | -11.62(-4.46%) |
Jun 09, 2022 | 263.63 | 268.48 | 260.53 | 260.68 | 26,849,580 | -5.53(-2.08%) |
Jun 08, 2022 | 267.50 | 268.77 | 265.43 | 266.22 | 17,644,768 | -2.06(-0.77%) |
Jun 07, 2022 | 262.50 | 268.89 | 262.27 | 268.27 | 23,208,194 | +3.69(+1.40%) |
Jun 06, 2022 | 267.84 | 269.93 | 263.08 | 264.58 | 22,745,856 | -1.25(-0.47%) |
Jun 03, 2022 | 266.12 | 269.21 | 264.25 | 265.83 | 28,551,762 | -4.49(-1.66%) |
Jun 02, 2022 | 260.35 | 270.39 | 257.54 | 270.32 | 44,685,916 | +2.13(+0.79%) |