Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 316.99 | 320.43 | 315.20 | 318.06 | 2,601,935 | +1.47(+0.46%) |
Aug 30, 2022 | 317.89 | 318.85 | 314.27 | 316.59 | 1,928,733 | -0.27(-0.09%) |
Aug 29, 2022 | 316.87 | 319.22 | 315.05 | 316.87 | 1,933,468 | -2.35(-0.74%) |
Aug 26, 2022 | 330.55 | 330.93 | 318.84 | 319.22 | 1,795,648 | -9.57(-2.91%) |
Aug 25, 2022 | 326.86 | 329.14 | 324.64 | 328.79 | 1,867,710 | +4.32(+1.33%) |
Aug 24, 2022 | 321.71 | 326.74 | 321.30 | 324.48 | 1,613,208 | +1.67(+0.52%) |
Aug 23, 2022 | 324.49 | 326.50 | 321.71 | 322.81 | 1,620,682 | -2.13(-0.65%) |
Aug 22, 2022 | 324.95 | 326.93 | 323.36 | 324.93 | 1,816,466 | -6.50(-1.96%) |
Aug 19, 2022 | 333.07 | 333.89 | 329.75 | 331.43 | 1,909,804 | -4.98(-1.48%) |
Aug 18, 2022 | 334.65 | 336.96 | 332.94 | 336.41 | 1,161,348 | +0.74(+0.22%) |
Aug 17, 2022 | 333.93 | 337.43 | 332.86 | 335.67 | 1,659,999 | -1.17(-0.35%) |
Aug 16, 2022 | 334.96 | 338.26 | 334.04 | 336.84 | 1,834,511 | -0.83(-0.25%) |
Aug 15, 2022 | 333.07 | 340.31 | 331.22 | 337.68 | 2,155,522 | +1.93(+0.57%) |
Aug 12, 2022 | 335.39 | 336.45 | 332.26 | 335.75 | 2,496,687 | +2.03(+0.61%) |
Aug 11, 2022 | 332.12 | 337.87 | 331.91 | 333.72 | 2,487,998 | +3.58(+1.08%) |
Aug 10, 2022 | 323.93 | 331.84 | 323.92 | 330.14 | 2,591,549 | +10.71(+3.35%) |
Aug 09, 2022 | 318.98 | 320.90 | 317.48 | 319.43 | 1,673,270 | +1.84(+0.58%) |
Aug 08, 2022 | 319.89 | 321.54 | 317.26 | 317.59 | 1,538,959 | +0.01(+0.00%) |
Aug 05, 2022 | 314.00 | 319.70 | 312.83 | 317.58 | 1,977,381 | +2.66(+0.84%) |
Aug 04, 2022 | 316.26 | 317.23 | 313.74 | 314.92 | 1,615,895 | -1.23(-0.39%) |
Aug 03, 2022 | 315.11 | 318.38 | 312.79 | 316.15 | 1,865,150 | +5.02(+1.61%) |
Aug 02, 2022 | 312.67 | 314.88 | 310.51 | 311.13 | 1,963,004 | -3.99(-1.26%) |
Aug 01, 2022 | 314.79 | 317.70 | 312.21 | 315.12 | 1,555,931 | -1.24(-0.39%) |
Jul 29, 2022 | 312.67 | 318.06 | 312.67 | 316.36 | 2,226,077 | +4.06(+1.30%) |
Jul 28, 2022 | 308.69 | 313.13 | 305.45 | 312.30 | 1,917,961 | +4.34(+1.41%) |
Jul 27, 2022 | 303.93 | 309.72 | 302.12 | 307.96 | 2,195,084 | +5.68(+1.88%) |
Jul 26, 2022 | 305.34 | 307.73 | 301.53 | 302.28 | 2,164,835 | -5.29(-1.72%) |
Jul 25, 2022 | 309.32 | 310.57 | 306.12 | 307.57 | 4,240,761 | +0.18(+0.06%) |
Jul 22, 2022 | 310.40 | 312.24 | 305.74 | 307.39 | 1,928,795 | -2.48(-0.80%) |
Jul 21, 2022 | 304.14 | 310.45 | 303.51 | 309.86 | 2,653,813 | +4.83(+1.58%) |
Jul 20, 2022 | 301.08 | 305.72 | 300.15 | 305.03 | 3,676,764 | +3.23(+1.07%) |
Jul 19, 2022 | 288.08 | 302.84 | 288.00 | 301.81 | 5,942,891 | +15.93(+5.57%) |
Jul 18, 2022 | 290.14 | 295.35 | 283.45 | 285.87 | 7,128,868 | +7.01(+2.51%) |
Jul 15, 2022 | 271.87 | 281.29 | 270.59 | 278.86 | 3,643,726 | +11.65(+4.36%) |
Jul 14, 2022 | 269.72 | 269.72 | 263.78 | 267.21 | 3,342,275 | -8.12(-2.95%) |
Jul 13, 2022 | 275.67 | 276.31 | 271.21 | 275.33 | 1,985,297 | -2.26(-0.81%) |
Jul 12, 2022 | 274.91 | 283.81 | 274.72 | 277.59 | 1,867,644 | -0.62(-0.22%) |
Jul 11, 2022 | 278.23 | 281.39 | 276.97 | 278.21 | 1,601,995 | -3.12(-1.11%) |
Jul 08, 2022 | 285.15 | 285.52 | 280.00 | 281.33 | 1,521,468 | -2.02(-0.71%) |
Jul 07, 2022 | 282.46 | 283.80 | 278.61 | 283.35 | 2,155,780 | +4.59(+1.65%) |
Jul 06, 2022 | 281.14 | 282.15 | 275.76 | 278.76 | 1,869,684 | -3.26(-1.16%) |
Jul 05, 2022 | 278.04 | 282.16 | 273.63 | 282.02 | 2,615,565 | -1.93(-0.68%) |
Jul 01, 2022 | 280.19 | 284.99 | 276.82 | 283.95 | 1,846,430 | +2.10(+0.74%) |
Jun 30, 2022 | 281.43 | 284.95 | 277.31 | 281.85 | 2,812,554 | -5.94(-2.06%) |
Jun 29, 2022 | 287.88 | 291.74 | 284.59 | 287.79 | 2,613,654 | +3.60(+1.27%) |
Jun 28, 2022 | 290.28 | 293.19 | 283.90 | 284.19 | 2,452,669 | -1.22(-0.43%) |
Jun 27, 2022 | 287.58 | 288.78 | 283.61 | 285.42 | 2,200,861 | -1.87(-0.65%) |
Jun 24, 2022 | 276.14 | 287.65 | 275.19 | 287.29 | 4,198,777 | +15.73(+5.79%) |
Jun 23, 2022 | 269.27 | 271.95 | 264.73 | 271.56 | 2,683,554 | +1.55(+0.57%) |
Jun 22, 2022 | 267.87 | 271.40 | 266.69 | 270.01 | 2,595,675 | -0.26(-0.09%) |
Jun 21, 2022 | 273.07 | 273.36 | 268.53 | 270.26 | 2,641,007 | +4.76(+1.79%) |
Jun 17, 2022 | 267.72 | 271.64 | 263.94 | 265.50 | 5,516,077 | -4.93(-1.82%) |
Jun 16, 2022 | 268.24 | 271.52 | 264.89 | 270.43 | 2,925,962 | -4.83(-1.75%) |
Jun 15, 2022 | 272.49 | 279.44 | 269.66 | 275.26 | 2,871,585 | +7.15(+2.67%) |
Jun 14, 2022 | 269.81 | 274.42 | 266.93 | 268.11 | 2,621,749 | -0.74(-0.28%) |
Jun 13, 2022 | 264.75 | 271.79 | 264.11 | 268.85 | 4,444,608 | -3.51(-1.29%) |
Jun 10, 2022 | 281.82 | 283.40 | 272.20 | 272.36 | 4,078,583 | -16.32(-5.65%) |
Jun 09, 2022 | 297.55 | 298.10 | 288.49 | 288.68 | 3,052,869 | -9.93(-3.32%) |
Jun 08, 2022 | 302.08 | 303.23 | 296.82 | 298.61 | 1,514,807 | -6.48(-2.12%) |
Jun 07, 2022 | 302.02 | 305.40 | 300.48 | 305.09 | 2,652,151 | +0.95(+0.31%) |
Jun 06, 2022 | 306.50 | 308.60 | 303.46 | 304.14 | 1,158,980 | +1.74(+0.57%) |
Jun 03, 2022 | 304.49 | 306.03 | 301.29 | 302.40 | 1,305,537 | -5.29(-1.72%) |
Jun 02, 2022 | 304.22 | 308.59 | 302.92 | 307.69 | 2,062,857 | +2.28(+0.75%) |