Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 343.19 | 345.51 | 338.06 | 344.29 | 718,329 | +3.17(+0.93%) |
Aug 30, 2022 | 352.59 | 352.67 | 337.85 | 341.12 | 431,684 | -8.93(-2.55%) |
Aug 29, 2022 | 344.38 | 353.43 | 344.20 | 350.06 | 466,653 | +2.44(+0.70%) |
Aug 26, 2022 | 359.86 | 359.86 | 345.47 | 347.62 | 241,182 | -10.41(-2.91%) |
Aug 25, 2022 | 354.24 | 358.49 | 352.63 | 358.02 | 192,327 | +7.11(+2.02%) |
Aug 24, 2022 | 352.62 | 354.76 | 348.73 | 350.92 | 230,996 | -0.64(-0.18%) |
Aug 23, 2022 | 351.48 | 356.15 | 350.26 | 351.56 | 188,493 | -0.56(-0.16%) |
Aug 22, 2022 | 355.03 | 358.97 | 351.84 | 352.12 | 467,156 | -8.75(-2.42%) |
Aug 19, 2022 | 363.84 | 363.84 | 357.64 | 360.87 | 518,248 | -2.37(-0.65%) |
Aug 18, 2022 | 364.41 | 365.66 | 361.55 | 363.24 | 315,335 | -1.35(-0.37%) |
Aug 17, 2022 | 362.77 | 364.95 | 360.83 | 364.60 | 287,810 | -2.62(-0.71%) |
Aug 16, 2022 | 362.26 | 369.78 | 362.26 | 367.22 | 238,316 | +2.79(+0.76%) |
Aug 15, 2022 | 363.63 | 367.94 | 362.64 | 364.43 | 404,797 | -1.33(-0.36%) |
Aug 12, 2022 | 364.10 | 367.09 | 360.35 | 365.76 | 280,400 | +5.16(+1.43%) |
Aug 11, 2022 | 364.31 | 367.35 | 359.95 | 360.60 | 336,345 | -0.46(-0.13%) |
Aug 10, 2022 | 358.77 | 361.44 | 357.20 | 361.06 | 331,675 | +11.40(+3.26%) |
Aug 09, 2022 | 347.88 | 349.89 | 344.10 | 349.66 | 289,618 | +0.58(+0.17%) |
Aug 08, 2022 | 354.88 | 357.99 | 347.28 | 349.08 | 673,355 | -2.68(-0.76%) |
Aug 05, 2022 | 351.46 | 355.14 | 348.19 | 351.76 | 593,859 | -4.00(-1.12%) |
Aug 04, 2022 | 350.83 | 361.72 | 350.07 | 355.76 | 503,924 | +4.54(+1.29%) |
Aug 03, 2022 | 350.85 | 352.83 | 348.60 | 351.23 | 402,623 | +2.92(+0.84%) |
Aug 02, 2022 | 347.53 | 352.50 | 344.44 | 348.31 | 476,487 | -1.71(-0.49%) |
Aug 01, 2022 | 346.84 | 351.13 | 344.42 | 350.02 | 361,029 | +2.06(+0.59%) |
Jul 29, 2022 | 340.63 | 350.26 | 340.40 | 347.95 | 551,315 | +8.53(+2.51%) |
Jul 28, 2022 | 329.85 | 340.32 | 329.59 | 339.43 | 670,083 | +7.33(+2.21%) |
Jul 27, 2022 | 325.80 | 333.20 | 323.79 | 332.09 | 398,119 | +7.40(+2.28%) |
Jul 26, 2022 | 323.90 | 325.31 | 320.55 | 324.69 | 426,433 | -1.77(-0.54%) |
Jul 25, 2022 | 323.48 | 326.88 | 319.08 | 326.46 | 314,883 | +4.07(+1.26%) |
Jul 22, 2022 | 327.23 | 329.10 | 319.35 | 322.39 | 272,887 | -3.45(-1.06%) |
Jul 21, 2022 | 320.09 | 326.03 | 318.39 | 325.84 | 320,577 | +4.29(+1.33%) |
Jul 20, 2022 | 316.92 | 323.62 | 316.14 | 321.55 | 293,565 | +2.21(+0.69%) |
Jul 19, 2022 | 314.99 | 319.52 | 313.53 | 319.33 | 414,186 | +8.62(+2.77%) |
Jul 18, 2022 | 313.26 | 314.73 | 309.40 | 310.72 | 385,025 | -0.55(-0.18%) |
Jul 15, 2022 | 313.50 | 313.50 | 307.70 | 311.27 | 310,102 | +2.71(+0.88%) |
Jul 14, 2022 | 303.33 | 309.15 | 299.55 | 308.56 | 258,630 | +2.50(+0.82%) |
Jul 13, 2022 | 305.28 | 309.43 | 300.43 | 306.06 | 416,049 | -3.84(-1.24%) |
Jul 12, 2022 | 309.04 | 315.10 | 308.82 | 309.90 | 445,092 | +0.00(+0.00%) |
Jul 11, 2022 | 299.57 | 310.12 | 299.57 | 309.90 | 485,721 | +6.07(+2.00%) |
Jul 08, 2022 | 307.81 | 307.81 | 303.03 | 303.84 | 388,485 | -2.73(-0.89%) |
Jul 07, 2022 | 306.44 | 309.69 | 304.91 | 306.56 | 546,375 | +2.25(+0.74%) |
Jul 06, 2022 | 298.34 | 305.53 | 296.44 | 304.31 | 705,480 | +7.19(+2.42%) |
Jul 05, 2022 | 286.37 | 297.31 | 281.65 | 297.12 | 456,468 | +4.54(+1.55%) |
Jul 01, 2022 | 293.04 | 298.61 | 289.58 | 292.58 | 569,333 | -3.15(-1.07%) |
Jun 30, 2022 | 292.94 | 298.56 | 288.15 | 295.73 | 386,985 | -1.03(-0.35%) |
Jun 29, 2022 | 299.92 | 299.92 | 290.60 | 296.76 | 409,232 | -2.50(-0.84%) |
Jun 28, 2022 | 306.37 | 308.77 | 298.87 | 299.26 | 313,009 | -5.88(-1.93%) |
Jun 27, 2022 | 306.37 | 306.37 | 300.86 | 305.14 | 314,721 | -0.91(-0.30%) |
Jun 24, 2022 | 296.29 | 306.35 | 295.94 | 306.05 | 534,245 | +12.24(+4.16%) |
Jun 23, 2022 | 296.88 | 299.39 | 292.10 | 293.82 | 443,344 | -4.95(-1.66%) |
Jun 22, 2022 | 295.38 | 301.08 | 293.51 | 298.77 | 542,662 | -0.24(-0.08%) |
Jun 21, 2022 | 303.68 | 304.48 | 296.37 | 299.00 | 659,368 | -1.00(-0.33%) |
Jun 17, 2022 | 298.37 | 306.02 | 296.57 | 300.00 | 700,282 | +0.49(+0.16%) |
Jun 16, 2022 | 307.30 | 309.24 | 297.97 | 299.52 | 689,952 | -15.20(-4.83%) |
Jun 15, 2022 | 315.26 | 318.92 | 309.07 | 314.72 | 526,084 | +1.96(+0.63%) |
Jun 14, 2022 | 313.27 | 315.34 | 309.94 | 312.76 | 574,349 | -0.13(-0.04%) |
Jun 13, 2022 | 310.20 | 317.25 | 308.42 | 312.89 | 731,479 | -5.09(-1.60%) |
Jun 10, 2022 | 320.17 | 322.52 | 317.66 | 317.98 | 504,258 | -10.99(-3.34%) |
Jun 09, 2022 | 330.59 | 336.07 | 328.76 | 328.97 | 306,136 | -3.88(-1.17%) |
Jun 08, 2022 | 341.95 | 344.35 | 331.29 | 332.85 | 509,088 | -14.48(-4.17%) |
Jun 07, 2022 | 340.77 | 348.25 | 339.42 | 347.33 | 315,163 | +3.64(+1.06%) |
Jun 06, 2022 | 343.97 | 346.30 | 340.92 | 343.69 | 305,231 | +2.11(+0.62%) |
Jun 03, 2022 | 344.14 | 345.33 | 338.80 | 341.59 | 273,745 | -1.67(-0.49%) |
Jun 02, 2022 | 336.00 | 343.49 | 332.46 | 343.26 | 249,708 | +10.14(+3.04%) |