Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 302.76 | 304.42 | 296.82 | 296.94 | 3,230,404 | -5.73(-1.89%) |
Aug 30, 2022 | 305.72 | 307.52 | 301.65 | 302.67 | 2,008,728 | -3.06(-1.00%) |
Aug 29, 2022 | 308.88 | 310.38 | 305.27 | 305.73 | 1,721,505 | -5.33(-1.71%) |
Aug 26, 2022 | 318.98 | 319.96 | 310.77 | 311.06 | 1,884,838 | -7.47(-2.35%) |
Aug 25, 2022 | 316.03 | 318.76 | 311.33 | 318.54 | 2,006,334 | +4.21(+1.34%) |
Aug 24, 2022 | 311.96 | 316.29 | 310.73 | 314.33 | 1,852,958 | +3.72(+1.20%) |
Aug 23, 2022 | 316.66 | 317.25 | 309.40 | 310.61 | 3,005,964 | -7.89(-2.48%) |
Aug 22, 2022 | 317.69 | 321.13 | 315.82 | 318.50 | 2,523,705 | +0.32(+0.10%) |
Aug 19, 2022 | 312.99 | 321.11 | 312.98 | 318.17 | 3,442,379 | +5.96(+1.91%) |
Aug 18, 2022 | 312.24 | 314.42 | 309.72 | 312.21 | 2,294,607 | -0.10(-0.03%) |
Aug 17, 2022 | 305.59 | 316.03 | 305.59 | 312.31 | 2,786,818 | +6.42(+2.10%) |
Aug 16, 2022 | 309.46 | 309.88 | 305.22 | 305.89 | 2,280,057 | -3.58(-1.16%) |
Aug 15, 2022 | 304.80 | 310.13 | 302.93 | 309.47 | 2,836,173 | +5.78(+1.90%) |
Aug 12, 2022 | 298.60 | 304.09 | 297.01 | 303.69 | 2,338,427 | +7.78(+2.63%) |
Aug 11, 2022 | 295.77 | 300.09 | 294.40 | 295.91 | 2,237,908 | -3.38(-1.13%) |
Aug 10, 2022 | 299.18 | 301.77 | 297.31 | 299.29 | 2,392,808 | +1.56(+0.52%) |
Aug 09, 2022 | 299.76 | 301.34 | 296.04 | 297.73 | 2,160,767 | +0.51(+0.17%) |
Aug 08, 2022 | 295.40 | 300.78 | 291.35 | 297.22 | 3,276,457 | +1.16(+0.39%) |
Aug 05, 2022 | 297.20 | 299.99 | 295.07 | 296.06 | 2,864,332 | -4.39(-1.46%) |
Aug 04, 2022 | 304.79 | 304.83 | 296.96 | 300.45 | 4,779,642 | -7.90(-2.56%) |
Aug 03, 2022 | 315.03 | 315.38 | 304.80 | 308.35 | 5,240,269 | -6.26(-1.99%) |
Aug 02, 2022 | 321.48 | 323.24 | 313.79 | 314.61 | 3,466,165 | -3.88(-1.22%) |
Aug 01, 2022 | 321.79 | 324.66 | 317.81 | 318.49 | 2,506,197 | -5.44(-1.68%) |
Jul 29, 2022 | 325.28 | 325.28 | 321.12 | 323.94 | 3,460,404 | -1.09(-0.34%) |
Jul 28, 2022 | 324.48 | 327.77 | 316.12 | 325.02 | 2,418,199 | +1.83(+0.57%) |
Jul 27, 2022 | 323.24 | 325.09 | 319.51 | 323.20 | 1,674,488 | -2.57(-0.79%) |
Jul 26, 2022 | 325.21 | 326.76 | 322.87 | 325.77 | 1,844,482 | +0.01(+0.00%) |
Jul 25, 2022 | 323.01 | 326.47 | 322.33 | 325.76 | 1,772,664 | +2.75(+0.85%) |
Jul 22, 2022 | 321.24 | 323.47 | 320.14 | 323.01 | 1,883,746 | +1.80(+0.56%) |
Jul 21, 2022 | 315.84 | 322.32 | 314.13 | 321.21 | 1,722,150 | +4.81(+1.52%) |
Jul 20, 2022 | 321.38 | 322.10 | 314.72 | 316.41 | 2,087,477 | -4.10(-1.28%) |
Jul 19, 2022 | 318.43 | 321.67 | 316.22 | 320.50 | 1,657,127 | +4.35(+1.38%) |
Jul 18, 2022 | 324.36 | 326.18 | 314.13 | 316.15 | 2,153,979 | -9.66(-2.96%) |
Jul 15, 2022 | 326.18 | 329.48 | 322.44 | 325.81 | 3,399,687 | +4.63(+1.44%) |
Jul 14, 2022 | 312.00 | 322.04 | 310.00 | 321.18 | 2,662,046 | +4.35(+1.37%) |
Jul 13, 2022 | 316.39 | 319.01 | 315.23 | 316.83 | 2,609,870 | -1.11(-0.35%) |
Jul 12, 2022 | 324.24 | 326.19 | 317.71 | 317.94 | 2,094,849 | -7.35(-2.26%) |
Jul 11, 2022 | 324.84 | 326.87 | 323.68 | 325.29 | 1,366,796 | +0.59(+0.18%) |
Jul 08, 2022 | 320.85 | 328.68 | 320.47 | 324.70 | 1,932,021 | +2.48(+0.77%) |
Jul 07, 2022 | 321.54 | 324.73 | 320.55 | 322.23 | 2,437,500 | -2.16(-0.67%) |
Jul 06, 2022 | 322.27 | 326.93 | 321.05 | 324.39 | 2,292,406 | +2.92(+0.91%) |
Jul 05, 2022 | 316.81 | 321.71 | 313.36 | 321.47 | 2,146,592 | +2.43(+0.76%) |
Jul 01, 2022 | 318.23 | 319.72 | 312.21 | 319.04 | 1,856,461 | +0.47(+0.15%) |
Jun 30, 2022 | 316.51 | 321.34 | 314.42 | 318.57 | 2,782,401 | +1.21(+0.38%) |
Jun 29, 2022 | 312.61 | 319.03 | 312.11 | 317.36 | 2,607,621 | +5.29(+1.69%) |
Jun 28, 2022 | 320.82 | 323.32 | 311.23 | 312.07 | 2,796,768 | -9.48(-2.95%) |
Jun 27, 2022 | 318.57 | 325.07 | 316.38 | 321.56 | 3,276,241 | +1.62(+0.51%) |
Jun 24, 2022 | 313.97 | 320.13 | 313.44 | 319.94 | 5,546,844 | +12.67(+4.13%) |
Jun 23, 2022 | 304.10 | 307.72 | 301.83 | 307.26 | 3,795,050 | +5.93(+1.97%) |
Jun 22, 2022 | 291.78 | 304.24 | 291.30 | 301.34 | 4,616,403 | +9.19(+3.14%) |
Jun 21, 2022 | 287.28 | 294.06 | 285.24 | 292.15 | 2,871,174 | +6.33(+2.21%) |
Jun 17, 2022 | 284.95 | 295.74 | 284.62 | 285.82 | 7,022,598 | +2.78(+0.98%) |
Jun 16, 2022 | 285.13 | 285.13 | 278.17 | 283.04 | 2,675,392 | -4.83(-1.68%) |
Jun 15, 2022 | 286.51 | 291.17 | 283.49 | 287.88 | 2,004,766 | +2.16(+0.76%) |
Jun 14, 2022 | 284.12 | 286.90 | 282.27 | 285.71 | 2,465,279 | -0.48(-0.17%) |
Jun 13, 2022 | 285.36 | 288.04 | 283.47 | 286.19 | 2,950,097 | -5.63(-1.93%) |
Jun 10, 2022 | 294.01 | 296.39 | 291.69 | 291.82 | 2,515,577 | -6.13(-2.06%) |
Jun 09, 2022 | 306.16 | 306.48 | 297.82 | 297.96 | 2,000,042 | -10.06(-3.27%) |
Jun 08, 2022 | 306.98 | 309.99 | 305.38 | 308.02 | 2,731,731 | +1.37(+0.45%) |
Jun 07, 2022 | 298.68 | 306.70 | 297.73 | 306.65 | 3,716,380 | +8.59(+2.88%) |
Jun 06, 2022 | 309.63 | 309.63 | 297.80 | 298.06 | 3,782,756 | +1.68(+0.57%) |
Jun 03, 2022 | 296.88 | 300.47 | 295.45 | 296.38 | 2,534,264 | -0.77(-0.26%) |
Jun 02, 2022 | 305.15 | 305.24 | 292.96 | 297.15 | 3,767,463 | -8.50(-2.78%) |