Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 287.25 | 288.01 | 280.44 | 280.80 | 5,001,891 | -4.62(-1.62%) |
Aug 30, 2022 | 288.72 | 289.32 | 284.77 | 285.42 | 3,226,189 | -2.03(-0.71%) |
Aug 29, 2022 | 288.40 | 289.83 | 285.75 | 287.45 | 3,100,199 | -2.51(-0.87%) |
Aug 26, 2022 | 299.41 | 299.63 | 289.65 | 289.96 | 5,280,752 | -8.17(-2.74%) |
Aug 25, 2022 | 293.71 | 298.48 | 292.83 | 298.13 | 3,464,074 | +4.61(+1.57%) |
Aug 24, 2022 | 290.00 | 294.00 | 289.46 | 293.52 | 3,266,514 | +3.87(+1.34%) |
Aug 23, 2022 | 288.85 | 291.64 | 288.15 | 289.65 | 2,596,311 | +0.96(+0.33%) |
Aug 22, 2022 | 294.00 | 294.47 | 287.86 | 288.69 | 4,715,988 | -8.59(-2.89%) |
Aug 19, 2022 | 302.95 | 303.22 | 296.81 | 297.28 | 4,617,052 | -6.99(-2.30%) |
Aug 18, 2022 | 304.44 | 304.57 | 301.55 | 304.27 | 2,783,389 | +0.01(+0.00%) |
Aug 17, 2022 | 305.22 | 306.89 | 302.74 | 304.26 | 2,963,666 | -2.39(-0.78%) |
Aug 16, 2022 | 304.99 | 308.15 | 303.76 | 306.65 | 3,343,314 | +3.83(+1.26%) |
Aug 15, 2022 | 298.64 | 303.76 | 297.40 | 302.82 | 2,927,480 | +1.27(+0.42%) |
Aug 12, 2022 | 297.90 | 301.69 | 297.00 | 301.55 | 3,233,810 | +5.08(+1.71%) |
Aug 11, 2022 | 298.00 | 299.06 | 296.12 | 296.47 | 3,146,486 | +1.36(+0.46%) |
Aug 10, 2022 | 296.48 | 296.93 | 294.10 | 295.11 | 3,708,034 | +2.34(+0.80%) |
Aug 09, 2022 | 293.35 | 297.57 | 291.93 | 292.77 | 3,872,555 | +0.43(+0.15%) |
Aug 08, 2022 | 294.87 | 299.33 | 292.27 | 292.34 | 3,967,828 | +0.27(+0.09%) |
Aug 05, 2022 | 291.87 | 294.10 | 290.43 | 292.07 | 3,397,504 | -0.84(-0.29%) |
Aug 04, 2022 | 294.73 | 295.98 | 292.62 | 292.91 | 3,948,920 | -2.05(-0.70%) |
Aug 03, 2022 | 295.05 | 295.88 | 291.10 | 294.96 | 4,061,827 | +2.79(+0.95%) |
Aug 02, 2022 | 294.87 | 295.53 | 291.92 | 292.17 | 3,167,775 | -3.69(-1.25%) |
Aug 01, 2022 | 299.70 | 299.70 | 294.83 | 295.86 | 4,195,283 | -4.74(-1.58%) |
Jul 29, 2022 | 297.42 | 302.40 | 295.43 | 300.60 | 6,983,598 | +6.70(+2.28%) |
Jul 28, 2022 | 291.18 | 294.03 | 286.77 | 293.90 | 3,990,575 | +3.60(+1.24%) |
Jul 27, 2022 | 287.67 | 291.56 | 285.70 | 290.30 | 3,632,735 | +4.99(+1.75%) |
Jul 26, 2022 | 287.79 | 288.71 | 284.65 | 285.31 | 2,512,434 | -2.68(-0.93%) |
Jul 25, 2022 | 287.21 | 289.06 | 285.15 | 287.99 | 3,137,223 | +2.06(+0.72%) |
Jul 22, 2022 | 288.10 | 289.40 | 283.62 | 285.93 | 2,877,342 | -0.92(-0.32%) |
Jul 21, 2022 | 287.00 | 287.24 | 282.09 | 286.85 | 3,699,866 | +0.81(+0.28%) |
Jul 20, 2022 | 284.64 | 286.44 | 283.90 | 286.04 | 3,878,183 | +2.49(+0.88%) |
Jul 19, 2022 | 279.00 | 284.08 | 278.17 | 283.55 | 3,591,265 | +7.29(+2.64%) |
Jul 18, 2022 | 281.50 | 281.50 | 275.21 | 276.26 | 3,274,660 | -2.22(-0.80%) |
Jul 15, 2022 | 277.53 | 280.00 | 276.06 | 278.48 | 4,548,509 | +4.07(+1.48%) |
Jul 14, 2022 | 273.00 | 275.35 | 271.20 | 274.41 | 3,933,207 | -3.06(-1.10%) |
Jul 13, 2022 | 275.37 | 280.09 | 274.45 | 277.47 | 4,199,084 | +0.19(+0.07%) |
Jul 12, 2022 | 277.57 | 282.18 | 276.65 | 277.28 | 3,033,382 | -1.23(-0.44%) |
Jul 11, 2022 | 279.38 | 281.46 | 277.87 | 278.51 | 2,864,821 | -2.32(-0.83%) |
Jul 08, 2022 | 279.79 | 282.61 | 279.25 | 280.83 | 2,986,504 | +1.55(+0.55%) |
Jul 07, 2022 | 277.50 | 279.59 | 277.10 | 279.28 | 3,951,914 | +3.63(+1.32%) |
Jul 06, 2022 | 274.84 | 277.51 | 272.87 | 275.65 | 3,034,458 | -0.04(-0.01%) |
Jul 05, 2022 | 274.20 | 275.86 | 271.39 | 275.69 | 3,677,706 | -1.81(-0.65%) |
Jul 01, 2022 | 272.50 | 278.40 | 271.63 | 277.50 | 3,682,897 | +4.48(+1.64%) |
Jun 30, 2022 | 270.51 | 274.92 | 268.68 | 273.02 | 4,624,592 | -0.47(-0.17%) |
Jun 29, 2022 | 274.95 | 275.94 | 272.97 | 273.49 | 3,009,796 | -0.37(-0.14%) |
Jun 28, 2022 | 280.51 | 282.45 | 273.68 | 273.86 | 4,016,821 | -4.54(-1.63%) |
Jun 27, 2022 | 280.53 | 282.03 | 277.61 | 278.40 | 4,136,593 | +0.12(+0.04%) |
Jun 24, 2022 | 268.97 | 279.67 | 268.57 | 278.28 | 6,475,411 | +10.76(+4.02%) |
Jun 23, 2022 | 269.85 | 270.71 | 263.68 | 267.52 | 4,730,364 | -2.27(-0.84%) |
Jun 22, 2022 | 267.38 | 273.39 | 267.38 | 269.79 | 4,222,053 | -1.98(-0.73%) |
Jun 21, 2022 | 273.85 | 273.98 | 270.34 | 271.77 | 4,910,395 | +3.69(+1.38%) |
Jun 17, 2022 | 268.39 | 270.50 | 265.68 | 268.08 | 11,615,711 | -0.48(-0.18%) |
Jun 16, 2022 | 273.39 | 273.40 | 266.88 | 268.56 | 7,210,200 | -10.37(-3.72%) |
Jun 15, 2022 | 281.16 | 282.50 | 273.87 | 278.93 | 5,825,504 | +1.29(+0.46%) |
Jun 14, 2022 | 282.09 | 283.96 | 276.10 | 277.64 | 5,843,763 | -3.92(-1.39%) |
Jun 13, 2022 | 285.43 | 287.44 | 280.10 | 281.56 | 7,113,524 | -10.15(-3.48%) |
Jun 10, 2022 | 296.08 | 298.00 | 291.61 | 291.71 | 5,884,918 | -9.09(-3.02%) |
Jun 09, 2022 | 308.10 | 308.38 | 300.57 | 300.80 | 3,219,871 | -7.94(-2.57%) |
Jun 08, 2022 | 312.16 | 312.80 | 307.93 | 308.74 | 2,878,198 | -4.91(-1.57%) |
Jun 07, 2022 | 310.58 | 313.79 | 309.39 | 313.65 | 2,551,052 | +1.50(+0.48%) |
Jun 06, 2022 | 313.38 | 315.78 | 311.48 | 312.15 | 2,981,199 | +1.21(+0.39%) |
Jun 03, 2022 | 312.50 | 313.80 | 310.40 | 310.94 | 2,588,108 | -4.01(-1.27%) |
Jun 02, 2022 | 312.65 | 315.09 | 308.61 | 314.95 | 3,119,894 | +2.74(+0.88%) |