Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 283.77 | 284.23 | 278.58 | 279.16 | 983,431 | -2.24(-0.79%) |
Aug 30, 2022 | 286.47 | 286.89 | 279.80 | 281.40 | 534,923 | -3.24(-1.14%) |
Aug 29, 2022 | 285.77 | 288.25 | 284.14 | 284.64 | 473,336 | -2.76(-0.96%) |
Aug 26, 2022 | 300.43 | 300.93 | 287.13 | 287.39 | 525,888 | -12.89(-4.29%) |
Aug 25, 2022 | 294.49 | 300.49 | 292.51 | 300.29 | 442,743 | +7.06(+2.41%) |
Aug 24, 2022 | 293.08 | 295.97 | 292.87 | 293.22 | 475,705 | +0.25(+0.08%) |
Aug 23, 2022 | 296.40 | 298.83 | 292.91 | 292.98 | 552,115 | -5.72(-1.91%) |
Aug 22, 2022 | 301.19 | 302.33 | 297.83 | 298.70 | 519,840 | -6.34(-2.08%) |
Aug 19, 2022 | 311.55 | 311.77 | 304.03 | 305.03 | 514,438 | -8.80(-2.80%) |
Aug 18, 2022 | 314.85 | 315.53 | 312.75 | 313.83 | 300,196 | -0.98(-0.31%) |
Aug 17, 2022 | 311.66 | 316.14 | 311.27 | 314.82 | 395,574 | -0.62(-0.20%) |
Aug 16, 2022 | 313.54 | 317.58 | 311.98 | 315.43 | 459,575 | -0.11(-0.03%) |
Aug 15, 2022 | 315.49 | 318.43 | 314.94 | 315.54 | 468,089 | -0.66(-0.21%) |
Aug 12, 2022 | 312.78 | 316.53 | 311.70 | 316.20 | 381,277 | +5.26(+1.69%) |
Aug 11, 2022 | 317.84 | 317.84 | 310.38 | 310.94 | 348,535 | -4.84(-1.53%) |
Aug 10, 2022 | 309.31 | 315.99 | 309.03 | 315.78 | 796,022 | +11.77(+3.87%) |
Aug 09, 2022 | 304.46 | 305.96 | 302.86 | 304.01 | 329,294 | -2.28(-0.74%) |
Aug 08, 2022 | 307.39 | 308.48 | 303.93 | 306.29 | 558,642 | +1.74(+0.57%) |
Aug 05, 2022 | 303.50 | 306.14 | 301.23 | 304.55 | 492,739 | -2.17(-0.71%) |
Aug 04, 2022 | 303.95 | 307.92 | 302.33 | 306.72 | 892,106 | +3.30(+1.09%) |
Aug 03, 2022 | 302.70 | 304.36 | 297.68 | 303.42 | 821,919 | +2.36(+0.78%) |
Aug 02, 2022 | 298.13 | 304.30 | 295.73 | 301.06 | 890,426 | +0.00(+0.00%) |
Aug 01, 2022 | 300.56 | 302.44 | 297.78 | 301.06 | 849,739 | -2.68(-0.88%) |
Jul 29, 2022 | 298.92 | 305.00 | 298.62 | 303.74 | 825,319 | +3.89(+1.30%) |
Jul 28, 2022 | 289.81 | 300.88 | 287.68 | 299.86 | 980,856 | +12.40(+4.31%) |
Jul 27, 2022 | 279.84 | 291.26 | 278.29 | 287.46 | 1,596,737 | +6.90(+2.46%) |
Jul 26, 2022 | 283.91 | 287.05 | 277.18 | 280.56 | 1,199,714 | -3.93(-1.38%) |
Jul 25, 2022 | 288.53 | 289.24 | 282.54 | 284.49 | 1,184,505 | -4.78(-1.65%) |
Jul 22, 2022 | 290.72 | 292.23 | 286.83 | 289.26 | 746,900 | -0.48(-0.17%) |
Jul 21, 2022 | 286.14 | 289.94 | 284.56 | 289.74 | 666,575 | +4.82(+1.69%) |
Jul 20, 2022 | 284.06 | 286.02 | 281.46 | 284.93 | 912,561 | +1.85(+0.65%) |
Jul 19, 2022 | 278.37 | 283.46 | 276.62 | 283.08 | 905,751 | +8.12(+2.95%) |
Jul 18, 2022 | 277.67 | 279.06 | 273.94 | 274.96 | 845,957 | -0.74(-0.27%) |
Jul 15, 2022 | 273.07 | 275.75 | 272.52 | 275.70 | 957,483 | +6.28(+2.33%) |
Jul 14, 2022 | 266.44 | 271.21 | 264.86 | 269.43 | 1,104,325 | -0.51(-0.19%) |
Jul 13, 2022 | 265.30 | 270.68 | 264.00 | 269.94 | 756,543 | +0.26(+0.10%) |
Jul 12, 2022 | 277.37 | 279.61 | 268.30 | 269.67 | 813,093 | -8.02(-2.89%) |
Jul 11, 2022 | 278.06 | 279.85 | 276.42 | 277.69 | 625,014 | -0.48(-0.17%) |
Jul 08, 2022 | 277.21 | 280.66 | 275.85 | 278.17 | 544,246 | -0.79(-0.28%) |
Jul 07, 2022 | 275.98 | 279.39 | 274.25 | 278.96 | 783,358 | +1.91(+0.69%) |
Jul 06, 2022 | 274.84 | 279.45 | 272.81 | 277.06 | 647,117 | +2.88(+1.05%) |
Jul 05, 2022 | 265.42 | 274.27 | 265.33 | 274.18 | 763,265 | +5.03(+1.87%) |
Jul 01, 2022 | 265.77 | 269.81 | 264.36 | 269.14 | 722,917 | +2.88(+1.08%) |
Jun 30, 2022 | 264.34 | 268.39 | 262.46 | 266.27 | 724,047 | +0.03(+0.01%) |
Jun 29, 2022 | 265.23 | 268.21 | 263.56 | 266.24 | 546,349 | +1.31(+0.50%) |
Jun 28, 2022 | 271.15 | 273.80 | 264.40 | 264.93 | 772,203 | -7.05(-2.59%) |
Jun 27, 2022 | 272.30 | 273.42 | 269.29 | 271.97 | 776,229 | +0.29(+0.11%) |
Jun 24, 2022 | 266.31 | 271.97 | 265.74 | 271.68 | 1,231,105 | +7.34(+2.78%) |
Jun 23, 2022 | 259.07 | 264.58 | 259.07 | 264.34 | 776,040 | +6.69(+2.60%) |
Jun 22, 2022 | 252.68 | 259.93 | 251.94 | 257.65 | 859,508 | +3.05(+1.20%) |
Jun 21, 2022 | 254.94 | 257.53 | 252.64 | 254.61 | 840,578 | +4.10(+1.64%) |
Jun 17, 2022 | 246.65 | 253.61 | 245.75 | 250.50 | 1,711,818 | +2.18(+0.88%) |
Jun 16, 2022 | 249.00 | 251.34 | 246.24 | 248.32 | 1,239,566 | -8.48(-3.30%) |
Jun 15, 2022 | 254.96 | 261.11 | 253.56 | 256.80 | 879,772 | +4.52(+1.79%) |
Jun 14, 2022 | 260.38 | 260.77 | 251.45 | 252.28 | 1,107,084 | -7.51(-2.89%) |
Jun 13, 2022 | 262.18 | 264.14 | 258.68 | 259.79 | 956,185 | -7.71(-2.88%) |
Jun 10, 2022 | 267.79 | 270.79 | 265.25 | 267.50 | 935,385 | -6.08(-2.22%) |
Jun 09, 2022 | 276.45 | 279.43 | 273.35 | 273.58 | 630,544 | -4.35(-1.56%) |
Jun 08, 2022 | 280.98 | 283.91 | 277.63 | 277.93 | 578,494 | -5.39(-1.90%) |
Jun 07, 2022 | 276.09 | 283.75 | 276.09 | 283.32 | 736,546 | +4.76(+1.71%) |
Jun 06, 2022 | 280.70 | 284.01 | 278.50 | 278.56 | 578,068 | -0.73(-0.26%) |
Jun 03, 2022 | 280.45 | 283.02 | 276.51 | 279.30 | 967,698 | -8.12(-2.82%) |
Jun 02, 2022 | 276.58 | 287.74 | 274.89 | 287.41 | 827,642 | +10.95(+3.96%) |