Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 358.49 | 359.64 | 354.10 | 354.14 | 4,177,378 | -2.81(-0.79%) |
Aug 30, 2022 | 362.09 | 362.23 | 354.99 | 356.95 | 5,169,925 | -3.92(-1.09%) |
Aug 29, 2022 | 360.60 | 363.79 | 359.63 | 360.87 | 5,077,544 | -2.40(-0.66%) |
Aug 26, 2022 | 375.98 | 376.47 | 363.27 | 363.27 | 5,284,428 | -12.89(-3.43%) |
Aug 25, 2022 | 372.29 | 376.16 | 371.25 | 376.16 | 2,696,026 | +5.40(+1.46%) |
Aug 24, 2022 | 369.50 | 372.11 | 368.80 | 370.76 | 2,297,597 | +1.12(+0.30%) |
Aug 23, 2022 | 370.14 | 372.39 | 369.13 | 369.63 | 2,939,967 | -0.88(-0.24%) |
Aug 22, 2022 | 373.92 | 374.02 | 369.68 | 370.51 | 4,257,578 | -7.98(-2.11%) |
Aug 19, 2022 | 381.01 | 381.25 | 377.64 | 378.49 | 2,972,798 | -5.30(-1.38%) |
Aug 18, 2022 | 382.68 | 384.24 | 381.46 | 383.79 | 3,340,139 | +1.18(+0.31%) |
Aug 17, 2022 | 381.85 | 385.05 | 380.61 | 382.61 | 3,303,058 | -2.63(-0.68%) |
Aug 16, 2022 | 383.48 | 387.04 | 382.70 | 385.24 | 3,962,338 | +0.67(+0.18%) |
Aug 15, 2022 | 380.80 | 384.96 | 380.77 | 384.56 | 3,284,356 | +1.64(+0.43%) |
Aug 12, 2022 | 378.32 | 382.98 | 377.49 | 382.93 | 3,757,861 | +6.45(+1.71%) |
Aug 11, 2022 | 379.22 | 380.96 | 375.84 | 376.48 | 3,663,967 | +0.00(+0.00%) |
Aug 10, 2022 | 375.44 | 376.65 | 373.59 | 376.48 | 3,741,133 | +7.72(+2.09%) |
Aug 09, 2022 | 369.62 | 370.00 | 367.74 | 368.76 | 2,419,691 | -1.46(-0.39%) |
Aug 08, 2022 | 372.31 | 374.38 | 369.18 | 370.22 | 3,540,510 | -0.33(-0.09%) |
Aug 05, 2022 | 367.30 | 371.25 | 367.20 | 370.55 | 2,924,697 | -0.77(-0.21%) |
Aug 04, 2022 | 371.43 | 372.06 | 369.78 | 371.32 | 3,495,297 | -0.29(-0.08%) |
Aug 03, 2022 | 367.83 | 372.62 | 367.56 | 371.62 | 3,950,502 | +5.72(+1.56%) |
Aug 02, 2022 | 366.78 | 370.21 | 364.67 | 365.90 | 4,236,304 | -2.38(-0.65%) |
Aug 01, 2022 | 366.79 | 370.58 | 366.12 | 368.28 | 4,531,131 | -1.11(-0.30%) |
Jul 29, 2022 | 365.43 | 370.24 | 364.65 | 369.39 | 5,379,978 | +5.33(+1.47%) |
Jul 28, 2022 | 360.25 | 364.63 | 356.90 | 364.06 | 4,455,326 | +4.54(+1.26%) |
Jul 27, 2022 | 353.50 | 361.14 | 353.23 | 359.51 | 4,608,537 | +9.18(+2.62%) |
Jul 26, 2022 | 353.13 | 353.22 | 349.56 | 350.34 | 3,061,791 | -4.25(-1.20%) |
Jul 25, 2022 | 354.81 | 355.40 | 352.48 | 354.59 | 4,000,779 | +0.35(+0.10%) |
Jul 22, 2022 | 357.59 | 358.71 | 352.05 | 354.24 | 4,650,066 | -3.26(-0.91%) |
Jul 21, 2022 | 353.37 | 357.49 | 351.08 | 357.49 | 4,723,090 | +3.58(+1.01%) |
Jul 20, 2022 | 351.75 | 355.20 | 350.53 | 353.92 | 4,378,420 | +2.25(+0.64%) |
Jul 19, 2022 | 346.14 | 352.13 | 345.46 | 351.66 | 3,711,494 | +9.29(+2.71%) |
Jul 18, 2022 | 348.11 | 348.75 | 341.24 | 342.37 | 3,632,958 | -2.86(-0.83%) |
Jul 15, 2022 | 343.00 | 345.32 | 341.12 | 345.23 | 4,635,533 | +6.41(+1.89%) |
Jul 14, 2022 | 334.89 | 339.32 | 332.58 | 338.82 | 4,742,028 | -0.90(-0.26%) |
Jul 13, 2022 | 336.19 | 342.29 | 335.82 | 339.72 | 5,741,181 | -1.59(-0.47%) |
Jul 12, 2022 | 343.85 | 346.09 | 339.74 | 341.31 | 4,180,682 | -3.18(-0.92%) |
Jul 11, 2022 | 346.04 | 346.75 | 343.76 | 344.49 | 3,578,248 | -3.94(-1.13%) |
Jul 08, 2022 | 347.07 | 350.14 | 345.68 | 348.43 | 4,913,263 | -0.20(-0.06%) |
Jul 07, 2022 | 345.23 | 349.41 | 345.22 | 348.63 | 3,829,177 | +5.04(+1.47%) |
Jul 06, 2022 | 342.51 | 345.88 | 340.27 | 343.59 | 5,586,953 | +1.24(+0.36%) |
Jul 05, 2022 | 336.91 | 342.39 | 334.27 | 342.35 | 6,334,537 | +0.60(+0.18%) |
Jul 01, 2022 | 337.57 | 342.12 | 335.06 | 341.75 | 7,671,874 | +3.47(+1.03%) |
Jun 30, 2022 | 337.30 | 341.16 | 333.95 | 338.27 | 7,340,465 | -2.69(-0.79%) |
Jun 29, 2022 | 341.74 | 342.64 | 339.18 | 340.96 | 3,871,028 | +0.17(+0.05%) |
Jun 28, 2022 | 349.71 | 352.39 | 340.80 | 340.80 | 9,061,134 | -7.53(-2.16%) |
Jun 27, 2022 | 350.61 | 350.75 | 347.27 | 348.32 | 4,744,922 | -1.31(-0.37%) |
Jun 24, 2022 | 341.89 | 349.65 | 341.84 | 349.63 | 5,620,453 | +10.56(+3.11%) |
Jun 23, 2022 | 337.62 | 339.54 | 334.23 | 339.08 | 6,901,678 | +3.53(+1.05%) |
Jun 22, 2022 | 332.23 | 339.45 | 331.80 | 335.55 | 5,010,754 | -0.71(-0.21%) |
Jun 21, 2022 | 333.31 | 337.50 | 333.23 | 336.26 | 5,793,920 | +8.04(+2.45%) |
Jun 17, 2022 | 327.60 | 331.06 | 324.64 | 328.22 | 7,294,133 | +0.86(+0.26%) |
Jun 16, 2022 | 330.68 | 331.03 | 324.94 | 327.37 | 9,080,259 | -11.12(-3.29%) |
Jun 15, 2022 | 336.83 | 342.68 | 332.12 | 338.49 | 8,119,149 | +4.78(+1.43%) |
Jun 14, 2022 | 336.40 | 337.32 | 330.76 | 333.71 | 7,807,831 | -0.83(-0.25%) |
Jun 13, 2022 | 339.06 | 340.73 | 333.18 | 334.54 | 10,705,795 | -13.41(-3.85%) |
Jun 10, 2022 | 352.48 | 353.22 | 347.92 | 347.95 | 7,855,902 | -10.52(-2.93%) |
Jun 09, 2022 | 365.41 | 367.54 | 358.39 | 358.47 | 3,103,724 | -8.63(-2.35%) |
Jun 08, 2022 | 369.55 | 371.23 | 366.40 | 367.11 | 3,537,629 | -4.06(-1.09%) |
Jun 07, 2022 | 364.36 | 371.59 | 363.92 | 371.17 | 2,727,254 | +3.59(+0.98%) |
Jun 06, 2022 | 370.35 | 371.93 | 366.54 | 367.57 | 2,737,399 | +1.00(+0.27%) |
Jun 03, 2022 | 368.19 | 369.64 | 365.64 | 366.57 | 2,832,704 | -6.03(-1.62%) |
Jun 02, 2022 | 365.57 | 372.69 | 363.43 | 372.60 | 3,367,263 | +6.94(+1.90%) |