Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 372.23 | 372.81 | 362.27 | 363.21 | 539,018 | -8.31(-2.24%) |
Aug 30, 2022 | 370.73 | 376.34 | 368.77 | 371.52 | 450,136 | +1.82(+0.49%) |
Aug 29, 2022 | 378.18 | 378.29 | 369.66 | 369.71 | 608,377 | -11.50(-3.02%) |
Aug 26, 2022 | 397.80 | 398.00 | 381.17 | 381.20 | 461,518 | -16.30(-4.10%) |
Aug 25, 2022 | 390.02 | 398.89 | 386.91 | 397.51 | 350,157 | +9.78(+2.52%) |
Aug 24, 2022 | 384.17 | 388.12 | 380.95 | 387.73 | 384,691 | +4.39(+1.15%) |
Aug 23, 2022 | 392.55 | 393.24 | 382.55 | 383.33 | 462,183 | -8.55(-2.18%) |
Aug 22, 2022 | 391.11 | 393.92 | 388.30 | 391.88 | 533,796 | -3.90(-0.98%) |
Aug 19, 2022 | 406.61 | 407.02 | 394.24 | 395.78 | 501,468 | -11.48(-2.82%) |
Aug 18, 2022 | 402.63 | 407.53 | 401.06 | 407.25 | 457,071 | +4.84(+1.20%) |
Aug 17, 2022 | 399.24 | 406.15 | 397.43 | 402.41 | 587,320 | +1.04(+0.26%) |
Aug 16, 2022 | 400.43 | 405.93 | 399.47 | 401.38 | 521,841 | +0.07(+0.02%) |
Aug 15, 2022 | 402.41 | 404.87 | 399.28 | 401.31 | 440,952 | -1.35(-0.33%) |
Aug 12, 2022 | 396.76 | 405.84 | 396.65 | 402.65 | 522,128 | +7.92(+2.01%) |
Aug 11, 2022 | 399.49 | 401.12 | 393.92 | 394.73 | 530,555 | -1.58(-0.40%) |
Aug 10, 2022 | 388.94 | 399.49 | 387.71 | 396.31 | 788,488 | +12.88(+3.36%) |
Aug 09, 2022 | 385.92 | 386.90 | 381.76 | 383.43 | 569,770 | -2.28(-0.59%) |
Aug 08, 2022 | 381.67 | 387.93 | 380.71 | 385.71 | 556,768 | +6.80(+1.79%) |
Aug 05, 2022 | 380.93 | 382.87 | 377.98 | 378.91 | 423,479 | -3.33(-0.87%) |
Aug 04, 2022 | 381.33 | 385.17 | 378.76 | 382.24 | 611,307 | +0.42(+0.11%) |
Aug 03, 2022 | 384.86 | 384.86 | 379.27 | 381.82 | 580,543 | -0.16(-0.04%) |
Aug 02, 2022 | 379.70 | 386.54 | 377.41 | 381.98 | 442,657 | +0.93(+0.24%) |
Aug 01, 2022 | 383.19 | 386.06 | 380.61 | 381.05 | 548,309 | -1.94(-0.51%) |
Jul 29, 2022 | 380.54 | 385.55 | 376.30 | 382.99 | 924,760 | +2.24(+0.59%) |
Jul 28, 2022 | 385.38 | 387.81 | 380.20 | 380.75 | 712,606 | -3.10(-0.81%) |
Jul 27, 2022 | 380.29 | 386.24 | 380.25 | 383.85 | 732,204 | +6.09(+1.61%) |
Jul 26, 2022 | 376.05 | 384.81 | 371.89 | 377.76 | 886,175 | -1.21(-0.32%) |
Jul 25, 2022 | 391.86 | 393.71 | 376.86 | 378.97 | 975,945 | -11.02(-2.83%) |
Jul 22, 2022 | 395.97 | 401.98 | 386.94 | 389.99 | 616,892 | -6.22(-1.57%) |
Jul 21, 2022 | 404.36 | 416.52 | 394.98 | 396.21 | 1,115,639 | -5.10(-1.27%) |
Jul 20, 2022 | 400.51 | 406.40 | 399.89 | 401.31 | 901,545 | +0.60(+0.15%) |
Jul 19, 2022 | 400.46 | 402.73 | 394.67 | 400.70 | 565,746 | +3.35(+0.84%) |
Jul 18, 2022 | 399.74 | 401.65 | 394.94 | 397.35 | 469,650 | +0.21(+0.05%) |
Jul 15, 2022 | 392.35 | 397.45 | 390.26 | 397.14 | 421,499 | +7.28(+1.87%) |
Jul 14, 2022 | 390.70 | 392.98 | 387.33 | 389.87 | 501,387 | -2.17(-0.55%) |
Jul 13, 2022 | 379.81 | 395.58 | 377.40 | 392.04 | 607,931 | +9.65(+2.52%) |
Jul 12, 2022 | 387.52 | 393.38 | 380.33 | 382.39 | 472,538 | -5.63(-1.45%) |
Jul 11, 2022 | 391.66 | 393.94 | 387.28 | 388.01 | 526,770 | -4.00(-1.02%) |
Jul 08, 2022 | 395.66 | 399.51 | 389.53 | 392.02 | 559,267 | -4.09(-1.03%) |
Jul 07, 2022 | 386.76 | 396.82 | 386.70 | 396.11 | 469,078 | +7.79(+2.00%) |
Jul 06, 2022 | 388.24 | 390.75 | 384.64 | 388.32 | 554,068 | +0.75(+0.19%) |
Jul 05, 2022 | 390.88 | 391.84 | 384.56 | 387.57 | 559,465 | -6.65(-1.69%) |
Jul 01, 2022 | 383.49 | 395.18 | 381.68 | 394.23 | 326,687 | +13.58(+3.57%) |
Jun 30, 2022 | 380.93 | 383.62 | 377.51 | 380.65 | 564,184 | +0.65(+0.17%) |
Jun 29, 2022 | 382.71 | 383.74 | 377.35 | 379.99 | 477,650 | -1.63(-0.43%) |
Jun 28, 2022 | 387.20 | 390.13 | 381.09 | 381.62 | 460,109 | -6.71(-1.73%) |
Jun 27, 2022 | 389.28 | 391.78 | 383.24 | 388.33 | 618,460 | +1.02(+0.26%) |
Jun 24, 2022 | 390.70 | 390.70 | 381.05 | 387.32 | 726,281 | -1.55(-0.40%) |
Jun 23, 2022 | 383.26 | 389.08 | 378.58 | 388.87 | 472,788 | +8.18(+2.15%) |
Jun 22, 2022 | 376.41 | 386.20 | 373.16 | 380.70 | 449,648 | +3.32(+0.88%) |
Jun 21, 2022 | 371.66 | 379.52 | 370.48 | 377.38 | 458,664 | +7.02(+1.90%) |
Jun 17, 2022 | 372.29 | 372.98 | 367.22 | 370.35 | 567,223 | -0.37(-0.10%) |
Jun 16, 2022 | 369.64 | 377.64 | 366.02 | 370.72 | 501,746 | -5.73(-1.52%) |
Jun 15, 2022 | 369.40 | 378.65 | 369.40 | 376.46 | 482,925 | +8.10(+2.20%) |
Jun 14, 2022 | 369.28 | 375.07 | 367.16 | 368.36 | 651,767 | -2.34(-0.63%) |
Jun 13, 2022 | 361.05 | 373.31 | 361.05 | 370.70 | 828,084 | +0.13(+0.03%) |
Jun 10, 2022 | 371.29 | 372.94 | 366.74 | 370.58 | 536,381 | -4.81(-1.28%) |
Jun 09, 2022 | 370.74 | 378.08 | 369.29 | 375.39 | 571,708 | +1.40(+0.37%) |
Jun 08, 2022 | 373.44 | 381.45 | 373.44 | 373.99 | 461,224 | -1.25(-0.33%) |
Jun 07, 2022 | 361.38 | 375.69 | 361.38 | 375.23 | 415,544 | +7.80(+2.12%) |
Jun 06, 2022 | 360.36 | 368.61 | 358.68 | 367.43 | 486,444 | +8.91(+2.49%) |
Jun 03, 2022 | 358.01 | 363.66 | 356.62 | 358.52 | 369,474 | -4.63(-1.27%) |
Jun 02, 2022 | 352.98 | 365.70 | 351.76 | 363.15 | 460,682 | +11.71(+3.33%) |