Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 324.81 | 327.67 | 320.84 | 320.93 | 3,163,467 | -3.40(-1.05%) |
Aug 30, 2022 | 327.49 | 329.44 | 322.12 | 324.34 | 2,647,027 | -1.52(-0.47%) |
Aug 29, 2022 | 326.49 | 329.28 | 324.30 | 325.86 | 2,333,003 | -2.58(-0.79%) |
Aug 26, 2022 | 341.39 | 341.98 | 328.35 | 328.44 | 1,945,666 | -12.57(-3.69%) |
Aug 25, 2022 | 336.40 | 341.47 | 333.75 | 341.02 | 2,252,411 | +4.91(+1.46%) |
Aug 24, 2022 | 336.57 | 338.66 | 334.76 | 336.11 | 2,241,991 | -1.17(-0.35%) |
Aug 23, 2022 | 339.06 | 341.55 | 335.77 | 337.28 | 2,264,556 | -4.57(-1.34%) |
Aug 22, 2022 | 346.29 | 347.28 | 340.63 | 341.85 | 2,337,109 | -8.68(-2.48%) |
Aug 19, 2022 | 352.85 | 352.99 | 349.81 | 350.53 | 1,759,389 | -3.05(-0.86%) |
Aug 18, 2022 | 350.56 | 355.71 | 349.82 | 353.57 | 1,955,539 | +2.01(+0.57%) |
Aug 17, 2022 | 349.75 | 353.18 | 348.02 | 351.56 | 2,465,990 | -3.88(-1.09%) |
Aug 16, 2022 | 350.52 | 356.19 | 349.36 | 355.44 | 2,475,028 | -0.69(-0.19%) |
Aug 15, 2022 | 348.60 | 358.11 | 347.10 | 356.13 | 2,552,601 | +5.62(+1.60%) |
Aug 12, 2022 | 350.98 | 351.68 | 346.54 | 350.52 | 2,541,268 | +3.65(+1.05%) |
Aug 11, 2022 | 352.08 | 352.08 | 346.64 | 346.87 | 2,637,385 | -2.77(-0.79%) |
Aug 10, 2022 | 350.58 | 350.79 | 347.33 | 349.63 | 2,499,527 | +6.77(+1.97%) |
Aug 09, 2022 | 346.69 | 347.40 | 341.69 | 342.87 | 2,493,895 | -5.56(-1.60%) |
Aug 08, 2022 | 355.19 | 355.19 | 346.18 | 348.43 | 2,504,148 | -5.29(-1.50%) |
Aug 05, 2022 | 346.69 | 354.04 | 346.69 | 353.72 | 1,868,476 | +1.42(+0.40%) |
Aug 04, 2022 | 350.91 | 354.81 | 345.94 | 352.30 | 2,364,614 | +1.92(+0.55%) |
Aug 03, 2022 | 346.29 | 352.70 | 344.85 | 350.38 | 2,952,574 | +5.07(+1.47%) |
Aug 02, 2022 | 343.40 | 347.43 | 340.33 | 345.31 | 2,909,251 | -1.51(-0.44%) |
Aug 01, 2022 | 344.12 | 351.08 | 342.00 | 346.82 | 2,313,945 | -3.22(-0.92%) |
Jul 29, 2022 | 350.38 | 353.02 | 346.25 | 350.04 | 3,210,894 | +1.33(+0.38%) |
Jul 28, 2022 | 344.31 | 349.51 | 337.01 | 348.71 | 3,674,364 | +9.08(+2.67%) |
Jul 27, 2022 | 339.38 | 345.22 | 327.73 | 339.63 | 4,629,847 | +1.97(+0.58%) |
Jul 26, 2022 | 339.02 | 340.97 | 335.70 | 337.66 | 2,277,681 | -2.90(-0.85%) |
Jul 25, 2022 | 340.80 | 341.88 | 336.51 | 340.56 | 2,202,895 | +0.33(+0.10%) |
Jul 22, 2022 | 345.18 | 347.37 | 336.79 | 340.24 | 2,277,107 | -3.01(-0.88%) |
Jul 21, 2022 | 338.25 | 343.55 | 336.46 | 343.24 | 2,254,635 | +5.59(+1.66%) |
Jul 20, 2022 | 336.77 | 339.68 | 332.72 | 337.65 | 2,590,720 | +0.88(+0.26%) |
Jul 19, 2022 | 328.26 | 338.39 | 328.26 | 336.77 | 2,718,193 | +9.27(+2.83%) |
Jul 18, 2022 | 331.94 | 333.93 | 326.30 | 327.50 | 2,494,941 | -1.54(-0.47%) |
Jul 15, 2022 | 330.09 | 332.01 | 326.26 | 329.05 | 3,423,771 | +7.46(+2.32%) |
Jul 14, 2022 | 312.81 | 324.11 | 312.05 | 321.59 | 2,773,304 | +1.64(+0.51%) |
Jul 13, 2022 | 312.60 | 321.49 | 310.48 | 319.94 | 2,468,823 | +0.50(+0.16%) |
Jul 12, 2022 | 316.82 | 323.89 | 316.82 | 319.44 | 2,791,535 | -1.32(-0.41%) |
Jul 11, 2022 | 316.00 | 322.76 | 315.77 | 320.75 | 2,096,031 | +1.12(+0.35%) |
Jul 08, 2022 | 319.36 | 321.54 | 315.97 | 319.64 | 1,679,862 | -1.00(-0.31%) |
Jul 07, 2022 | 318.93 | 321.42 | 316.13 | 320.64 | 2,260,889 | +4.34(+1.37%) |
Jul 06, 2022 | 315.14 | 318.46 | 311.90 | 316.29 | 2,246,416 | +0.90(+0.29%) |
Jul 05, 2022 | 309.29 | 316.43 | 305.71 | 315.39 | 2,138,089 | +1.01(+0.32%) |
Jul 01, 2022 | 310.30 | 315.08 | 307.54 | 314.39 | 2,322,703 | +2.73(+0.87%) |
Jun 30, 2022 | 311.48 | 314.44 | 305.94 | 311.66 | 3,453,465 | -7.02(-2.20%) |
Jun 29, 2022 | 315.25 | 322.16 | 314.55 | 318.68 | 3,825,789 | +4.25(+1.35%) |
Jun 28, 2022 | 328.67 | 333.07 | 314.27 | 314.44 | 3,435,858 | -10.41(-3.21%) |
Jun 27, 2022 | 327.95 | 327.95 | 323.16 | 324.85 | 2,845,299 | -1.65(-0.51%) |
Jun 24, 2022 | 315.35 | 326.80 | 315.35 | 326.50 | 4,371,861 | +13.57(+4.34%) |
Jun 23, 2022 | 315.04 | 316.11 | 309.74 | 312.92 | 2,416,579 | +0.60(+0.19%) |
Jun 22, 2022 | 309.67 | 315.18 | 307.59 | 312.32 | 2,704,277 | -1.23(-0.39%) |
Jun 21, 2022 | 312.22 | 316.35 | 311.07 | 313.56 | 3,232,983 | +6.63(+2.16%) |
Jun 17, 2022 | 303.28 | 310.33 | 299.97 | 306.93 | 6,321,286 | +1.89(+0.62%) |
Jun 16, 2022 | 312.26 | 312.62 | 301.38 | 305.04 | 4,583,876 | -16.41(-5.10%) |
Jun 15, 2022 | 323.44 | 326.63 | 315.56 | 321.45 | 2,386,794 | +3.21(+1.01%) |
Jun 14, 2022 | 316.22 | 320.08 | 315.79 | 318.24 | 2,822,578 | +2.37(+0.75%) |
Jun 13, 2022 | 318.10 | 326.89 | 314.07 | 315.87 | 4,884,101 | -14.83(-4.48%) |
Jun 10, 2022 | 337.20 | 340.14 | 330.55 | 330.70 | 3,343,032 | -14.08(-4.08%) |
Jun 09, 2022 | 355.40 | 357.82 | 344.71 | 344.77 | 2,278,515 | -13.17(-3.68%) |
Jun 08, 2022 | 360.58 | 362.67 | 356.60 | 357.94 | 1,730,585 | -1.67(-0.46%) |
Jun 07, 2022 | 352.61 | 360.07 | 352.61 | 359.61 | 2,184,337 | +3.83(+1.08%) |
Jun 06, 2022 | 357.62 | 363.85 | 354.18 | 355.78 | 2,223,082 | +2.29(+0.65%) |
Jun 03, 2022 | 355.13 | 356.58 | 351.46 | 353.49 | 2,102,021 | -5.20(-1.45%) |
Jun 02, 2022 | 356.12 | 360.63 | 353.43 | 358.68 | 2,514,600 | +5.95(+1.69%) |