Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 342.75 | 345.06 | 337.62 | 343.85 | 719,253 | +3.17(+0.93%) |
Aug 30, 2022 | 352.14 | 352.21 | 337.42 | 340.69 | 432,240 | -8.92(-2.55%) |
Aug 29, 2022 | 343.93 | 352.98 | 343.76 | 349.61 | 467,254 | +2.44(+0.70%) |
Aug 26, 2022 | 359.40 | 359.40 | 345.03 | 347.17 | 241,492 | -10.39(-2.91%) |
Aug 25, 2022 | 353.78 | 358.03 | 352.18 | 357.56 | 192,575 | +7.10(+2.02%) |
Aug 24, 2022 | 352.17 | 354.30 | 348.28 | 350.47 | 231,293 | -0.64(-0.18%) |
Aug 23, 2022 | 351.03 | 355.69 | 349.81 | 351.11 | 188,736 | -0.56(-0.16%) |
Aug 22, 2022 | 354.57 | 358.51 | 351.38 | 351.67 | 467,758 | -8.73(-2.42%) |
Aug 19, 2022 | 363.37 | 363.37 | 357.18 | 360.41 | 518,915 | -2.37(-0.65%) |
Aug 18, 2022 | 363.94 | 365.19 | 361.09 | 362.78 | 315,741 | -1.35(-0.37%) |
Aug 17, 2022 | 362.30 | 364.48 | 360.37 | 364.13 | 288,181 | -2.62(-0.71%) |
Aug 16, 2022 | 361.80 | 369.31 | 361.80 | 366.74 | 238,623 | +2.78(+0.76%) |
Aug 15, 2022 | 363.16 | 367.46 | 362.17 | 363.96 | 405,319 | -1.33(-0.36%) |
Aug 12, 2022 | 363.63 | 366.62 | 359.88 | 365.29 | 280,761 | +5.15(+1.43%) |
Aug 11, 2022 | 363.84 | 366.88 | 359.49 | 360.14 | 336,778 | -0.45(-0.13%) |
Aug 10, 2022 | 358.30 | 360.97 | 356.75 | 360.59 | 332,102 | +11.38(+3.26%) |
Aug 09, 2022 | 347.43 | 349.44 | 343.65 | 349.21 | 289,990 | +0.58(+0.17%) |
Aug 08, 2022 | 354.43 | 357.52 | 346.83 | 348.63 | 674,222 | -2.68(-0.76%) |
Aug 05, 2022 | 351.01 | 354.68 | 347.74 | 351.31 | 594,624 | -4.00(-1.12%) |
Aug 04, 2022 | 350.38 | 361.26 | 349.62 | 355.30 | 504,573 | +4.53(+1.29%) |
Aug 03, 2022 | 350.40 | 352.37 | 348.15 | 350.77 | 403,141 | +2.91(+0.84%) |
Aug 02, 2022 | 347.08 | 352.05 | 343.99 | 347.86 | 477,100 | -1.71(-0.49%) |
Aug 01, 2022 | 346.39 | 350.68 | 343.97 | 349.57 | 361,494 | +2.06(+0.59%) |
Jul 29, 2022 | 340.19 | 349.81 | 339.97 | 347.51 | 552,025 | +8.52(+2.51%) |
Jul 28, 2022 | 329.43 | 339.89 | 329.17 | 338.99 | 670,946 | +7.32(+2.21%) |
Jul 27, 2022 | 325.38 | 332.77 | 323.37 | 331.67 | 398,632 | +7.39(+2.28%) |
Jul 26, 2022 | 323.48 | 324.89 | 320.14 | 324.27 | 426,982 | -1.77(-0.54%) |
Jul 25, 2022 | 323.07 | 326.46 | 318.67 | 326.04 | 315,288 | +4.07(+1.26%) |
Jul 22, 2022 | 326.81 | 328.67 | 318.94 | 321.97 | 273,238 | -3.44(-1.06%) |
Jul 21, 2022 | 319.68 | 325.62 | 317.99 | 325.42 | 320,990 | +4.28(+1.33%) |
Jul 20, 2022 | 316.51 | 323.21 | 315.73 | 321.13 | 293,943 | +2.21(+0.69%) |
Jul 19, 2022 | 314.58 | 319.11 | 313.13 | 318.92 | 414,720 | +8.61(+2.77%) |
Jul 18, 2022 | 312.86 | 314.32 | 309.00 | 310.32 | 385,520 | -0.55(-0.18%) |
Jul 15, 2022 | 313.10 | 313.10 | 307.31 | 310.87 | 310,501 | +2.71(+0.88%) |
Jul 14, 2022 | 302.94 | 308.76 | 299.16 | 308.16 | 258,963 | +2.50(+0.82%) |
Jul 13, 2022 | 304.89 | 309.03 | 300.05 | 305.67 | 416,585 | -3.84(-1.24%) |
Jul 12, 2022 | 308.64 | 314.69 | 308.42 | 309.51 | 445,665 | +0.00(+0.00%) |
Jul 11, 2022 | 299.18 | 309.72 | 299.18 | 309.51 | 486,346 | +6.06(+2.00%) |
Jul 08, 2022 | 307.41 | 307.41 | 302.64 | 303.45 | 388,985 | -2.72(-0.89%) |
Jul 07, 2022 | 306.04 | 309.29 | 304.52 | 306.17 | 547,078 | +2.25(+0.74%) |
Jul 06, 2022 | 297.96 | 305.13 | 296.05 | 303.92 | 706,388 | +7.19(+2.42%) |
Jul 05, 2022 | 286.01 | 296.93 | 281.29 | 296.74 | 457,056 | +4.53(+1.55%) |
Jul 01, 2022 | 292.66 | 298.23 | 289.20 | 292.20 | 570,066 | -3.15(-1.07%) |
Jun 30, 2022 | 292.56 | 298.18 | 287.78 | 295.35 | 387,483 | -1.03(-0.35%) |
Jun 29, 2022 | 299.54 | 299.54 | 290.23 | 296.38 | 409,759 | -2.50(-0.84%) |
Jun 28, 2022 | 305.97 | 308.38 | 298.48 | 298.88 | 313,412 | -5.87(-1.93%) |
Jun 27, 2022 | 305.97 | 305.97 | 300.48 | 304.75 | 315,126 | -0.91(-0.30%) |
Jun 24, 2022 | 295.91 | 305.95 | 295.56 | 305.66 | 534,933 | +12.22(+4.16%) |
Jun 23, 2022 | 296.50 | 299.00 | 291.72 | 293.44 | 443,915 | -4.94(-1.66%) |
Jun 22, 2022 | 295.00 | 300.69 | 293.14 | 298.38 | 543,361 | -0.24(-0.08%) |
Jun 21, 2022 | 303.29 | 304.09 | 295.99 | 298.62 | 660,217 | -1.00(-0.33%) |
Jun 17, 2022 | 297.99 | 305.63 | 296.19 | 299.62 | 701,184 | +0.48(+0.16%) |
Jun 16, 2022 | 306.90 | 308.84 | 297.58 | 299.13 | 690,840 | -15.18(-4.83%) |
Jun 15, 2022 | 314.86 | 318.51 | 308.68 | 314.31 | 526,761 | +1.95(+0.63%) |
Jun 14, 2022 | 312.87 | 314.94 | 309.54 | 312.36 | 575,089 | -0.13(-0.04%) |
Jun 13, 2022 | 309.80 | 316.84 | 308.03 | 312.49 | 732,421 | -5.08(-1.60%) |
Jun 10, 2022 | 319.76 | 322.10 | 317.25 | 317.57 | 504,907 | -10.97(-3.34%) |
Jun 09, 2022 | 330.17 | 335.64 | 328.34 | 328.55 | 306,530 | -3.88(-1.17%) |
Jun 08, 2022 | 341.51 | 343.90 | 330.87 | 332.43 | 509,743 | -14.46(-4.17%) |
Jun 07, 2022 | 340.33 | 347.80 | 338.98 | 346.88 | 315,569 | +3.63(+1.06%) |
Jun 06, 2022 | 343.53 | 345.85 | 340.48 | 343.25 | 305,624 | +2.10(+0.62%) |
Jun 03, 2022 | 343.70 | 344.89 | 338.37 | 341.15 | 274,097 | -1.67(-0.49%) |
Jun 02, 2022 | 335.56 | 343.05 | 332.03 | 342.82 | 250,029 | +10.13(+3.04%) |