Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 300.25 | 301.15 | 295.48 | 295.58 | 51,500,336 | -1.73(-0.58%) |
Aug 30, 2022 | 302.33 | 302.95 | 294.76 | 297.31 | 51,755,700 | -3.35(-1.11%) |
Aug 29, 2022 | 300.87 | 303.42 | 299.54 | 300.66 | 48,875,724 | -2.99(-0.99%) |
Aug 26, 2022 | 316.33 | 317.55 | 303.56 | 303.65 | 70,637,424 | -12.98(-4.10%) |
Aug 25, 2022 | 312.93 | 316.65 | 311.87 | 316.63 | 38,726,224 | +5.50(+1.77%) |
Aug 24, 2022 | 309.75 | 312.97 | 309.13 | 311.13 | 39,007,788 | +0.90(+0.29%) |
Aug 23, 2022 | 310.25 | 313.10 | 309.47 | 310.23 | 39,944,736 | -0.26(-0.08%) |
Aug 22, 2022 | 314.58 | 314.81 | 309.67 | 310.49 | 51,693,424 | -8.39(-2.63%) |
Aug 19, 2022 | 322.15 | 322.81 | 318.11 | 318.88 | 52,800,928 | -6.34(-1.95%) |
Aug 18, 2022 | 324.39 | 326.42 | 322.76 | 325.22 | 42,519,500 | +0.78(+0.24%) |
Aug 17, 2022 | 325.02 | 327.35 | 322.34 | 324.44 | 48,391,968 | -3.74(-1.14%) |
Aug 16, 2022 | 327.96 | 330.30 | 325.11 | 328.19 | 41,663,040 | -0.77(-0.23%) |
Aug 15, 2022 | 325.36 | 329.46 | 325.34 | 328.96 | 39,372,520 | +2.64(+0.81%) |
Aug 12, 2022 | 322.15 | 326.51 | 321.10 | 326.32 | 41,438,828 | +6.23(+1.95%) |
Aug 11, 2022 | 324.26 | 326.29 | 319.38 | 320.09 | 46,441,180 | -1.83(-0.57%) |
Aug 10, 2022 | 320.59 | 322.21 | 318.09 | 321.92 | 52,024,796 | +8.74(+2.79%) |
Aug 09, 2022 | 314.84 | 315.10 | 311.54 | 313.17 | 40,196,304 | -3.59(-1.13%) |
Aug 08, 2022 | 318.71 | 322.45 | 315.28 | 316.76 | 44,582,892 | -1.03(-0.32%) |
Aug 05, 2022 | 315.26 | 319.84 | 314.47 | 317.79 | 54,598,692 | -2.62(-0.82%) |
Aug 04, 2022 | 318.99 | 320.72 | 316.82 | 320.40 | 39,385,520 | +1.49(+0.47%) |
Aug 03, 2022 | 312.16 | 319.74 | 312.10 | 318.91 | 54,413,832 | +8.45(+2.72%) |
Aug 02, 2022 | 309.07 | 314.62 | 308.00 | 310.46 | 49,233,812 | -0.93(-0.30%) |
Aug 01, 2022 | 309.79 | 314.88 | 308.68 | 311.39 | 46,993,752 | -0.19(-0.06%) |
Jul 29, 2022 | 307.55 | 312.49 | 306.11 | 311.57 | 58,218,312 | +5.58(+1.82%) |
Jul 28, 2022 | 302.81 | 306.57 | 299.02 | 305.99 | 55,754,352 | +2.96(+0.98%) |
Jul 27, 2022 | 295.36 | 304.74 | 294.78 | 303.03 | 70,044,016 | +12.29(+4.23%) |
Jul 26, 2022 | 294.85 | 295.11 | 289.92 | 290.74 | 50,604,076 | -5.83(-1.96%) |
Jul 25, 2022 | 298.30 | 298.77 | 294.55 | 296.57 | 40,948,068 | -1.70(-0.57%) |
Jul 22, 2022 | 302.66 | 304.75 | 296.42 | 298.27 | 58,115,920 | -5.32(-1.75%) |
Jul 21, 2022 | 299.76 | 303.64 | 297.07 | 303.59 | 55,633,324 | +4.30(+1.44%) |
Jul 20, 2022 | 295.05 | 300.49 | 294.26 | 299.30 | 68,460,440 | +4.67(+1.59%) |
Jul 19, 2022 | 289.50 | 294.92 | 287.88 | 294.63 | 55,829,520 | +8.79(+3.08%) |
Jul 18, 2022 | 291.09 | 292.51 | 284.65 | 285.83 | 60,078,560 | -2.44(-0.85%) |
Jul 15, 2022 | 286.16 | 288.38 | 284.53 | 288.27 | 64,723,384 | +5.14(+1.81%) |
Jul 14, 2022 | 279.50 | 284.02 | 276.35 | 283.14 | 64,331,924 | +1.01(+0.36%) |
Jul 13, 2022 | 277.14 | 284.50 | 276.57 | 282.13 | 74,826,576 | -0.58(-0.21%) |
Jul 12, 2022 | 286.74 | 288.68 | 281.10 | 282.71 | 56,293,392 | -2.77(-0.97%) |
Jul 11, 2022 | 289.27 | 289.50 | 284.59 | 285.48 | 55,904,720 | -6.23(-2.14%) |
Jul 08, 2022 | 288.48 | 293.10 | 287.53 | 291.71 | 60,862,488 | +0.37(+0.13%) |
Jul 07, 2022 | 286.06 | 292.06 | 286.06 | 291.35 | 57,621,416 | +6.10(+2.14%) |
Jul 06, 2022 | 283.81 | 287.37 | 282.07 | 285.24 | 63,933,824 | +1.82(+0.64%) |
Jul 05, 2022 | 274.88 | 283.54 | 273.34 | 283.43 | 62,436,648 | +4.77(+1.71%) |
Jul 01, 2022 | 275.51 | 279.05 | 273.62 | 278.65 | 57,382,912 | +1.83(+0.66%) |
Jun 30, 2022 | 277.29 | 280.45 | 272.38 | 276.83 | 80,246,888 | -3.48(-1.24%) |
Jun 29, 2022 | 279.91 | 281.82 | 277.38 | 280.30 | 58,406,988 | +0.26(+0.09%) |
Jun 28, 2022 | 289.39 | 292.01 | 279.86 | 280.05 | 62,565,972 | -8.80(-3.05%) |
Jun 27, 2022 | 292.35 | 292.93 | 287.70 | 288.85 | 56,314,176 | -2.13(-0.73%) |
Jun 24, 2022 | 284.20 | 291.41 | 283.96 | 290.98 | 59,595,356 | +9.64(+3.43%) |
Jun 23, 2022 | 279.72 | 282.20 | 276.86 | 281.34 | 58,022,836 | +4.13(+1.49%) |
Jun 22, 2022 | 275.09 | 281.67 | 274.49 | 277.21 | 68,082,800 | -0.40(-0.15%) |
Jun 21, 2022 | 275.32 | 279.96 | 275.21 | 277.62 | 52,234,836 | +6.83(+2.52%) |
Jun 17, 2022 | 268.31 | 273.25 | 266.67 | 270.79 | 84,576,568 | +3.25(+1.22%) |
Jun 16, 2022 | 271.67 | 272.14 | 265.45 | 267.53 | 82,852,576 | -11.25(-4.03%) |
Jun 15, 2022 | 275.45 | 282.75 | 272.68 | 278.78 | 87,573,864 | +6.79(+2.50%) |
Jun 14, 2022 | 273.71 | 274.70 | 269.45 | 271.99 | 65,624,720 | +0.49(+0.18%) |
Jun 13, 2022 | 275.77 | 278.33 | 270.63 | 271.50 | 95,743,928 | -13.24(-4.65%) |
Jun 10, 2022 | 289.48 | 290.68 | 284.29 | 284.73 | 87,556,264 | -10.41(-3.53%) |
Jun 09, 2022 | 301.56 | 304.66 | 294.98 | 295.14 | 56,546,452 | -8.12(-2.68%) |
Jun 08, 2022 | 304.66 | 307.29 | 302.41 | 303.27 | 38,858,972 | -2.20(-0.72%) |
Jun 07, 2022 | 299.49 | 306.25 | 298.39 | 305.47 | 45,442,420 | +2.61(+0.86%) |
Jun 06, 2022 | 306.33 | 307.91 | 301.28 | 302.85 | 52,494,912 | +1.00(+0.33%) |
Jun 03, 2022 | 304.64 | 306.06 | 300.59 | 301.85 | 62,305,220 | -8.06(-2.60%) |
Jun 02, 2022 | 300.52 | 310.09 | 299.09 | 309.91 | 60,041,856 | +8.26(+2.74%) |