Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 351.82 | 354.64 | 347.09 | 347.25 | 1,967,258 | -3.33(-0.95%) |
Aug 30, 2022 | 358.33 | 358.33 | 348.17 | 350.59 | 1,749,927 | -5.36(-1.51%) |
Aug 29, 2022 | 355.51 | 360.01 | 354.48 | 355.95 | 1,268,077 | -3.02(-0.84%) |
Aug 26, 2022 | 374.69 | 374.86 | 358.61 | 358.97 | 1,377,697 | -15.34(-4.10%) |
Aug 25, 2022 | 369.48 | 374.37 | 366.42 | 374.31 | 2,032,560 | +4.69(+1.27%) |
Aug 24, 2022 | 366.89 | 370.61 | 365.96 | 369.62 | 1,807,162 | +2.86(+0.78%) |
Aug 23, 2022 | 368.89 | 369.90 | 365.83 | 366.75 | 2,294,902 | -3.59(-0.97%) |
Aug 22, 2022 | 369.10 | 372.29 | 368.11 | 370.35 | 1,209,541 | -3.41(-0.91%) |
Aug 19, 2022 | 377.79 | 378.53 | 372.61 | 373.76 | 2,607,987 | -7.34(-1.93%) |
Aug 18, 2022 | 380.34 | 382.54 | 379.95 | 381.10 | 1,660,078 | -0.34(-0.09%) |
Aug 17, 2022 | 377.54 | 384.24 | 376.70 | 381.44 | 1,095,879 | -1.02(-0.27%) |
Aug 16, 2022 | 381.89 | 384.23 | 380.12 | 382.46 | 1,404,498 | -2.28(-0.59%) |
Aug 15, 2022 | 384.48 | 389.38 | 383.64 | 384.75 | 1,496,149 | -0.82(-0.21%) |
Aug 12, 2022 | 382.17 | 386.12 | 379.87 | 385.56 | 1,278,340 | +5.66(+1.49%) |
Aug 11, 2022 | 388.65 | 388.87 | 379.43 | 379.91 | 1,491,872 | -6.92(-1.79%) |
Aug 10, 2022 | 376.56 | 388.58 | 376.56 | 386.82 | 2,176,301 | +15.85(+4.27%) |
Aug 09, 2022 | 372.26 | 373.81 | 368.03 | 370.98 | 1,194,051 | -1.01(-0.27%) |
Aug 08, 2022 | 373.84 | 374.16 | 368.16 | 371.99 | 887,213 | +1.45(+0.39%) |
Aug 05, 2022 | 367.11 | 370.95 | 363.38 | 370.54 | 994,045 | -1.23(-0.33%) |
Aug 04, 2022 | 360.35 | 372.60 | 360.35 | 371.77 | 2,005,682 | +9.58(+2.65%) |
Aug 03, 2022 | 363.02 | 365.95 | 357.29 | 362.19 | 1,593,972 | -1.59(-0.44%) |
Aug 02, 2022 | 364.00 | 369.40 | 357.55 | 363.78 | 2,047,297 | -6.20(-1.68%) |
Aug 01, 2022 | 367.35 | 370.89 | 365.93 | 369.98 | 1,441,843 | -0.84(-0.23%) |
Jul 29, 2022 | 367.54 | 372.35 | 366.79 | 370.82 | 1,934,508 | +2.30(+0.62%) |
Jul 28, 2022 | 358.53 | 369.77 | 356.01 | 368.51 | 1,769,888 | +13.45(+3.79%) |
Jul 27, 2022 | 350.49 | 356.89 | 349.96 | 355.07 | 1,654,587 | +4.72(+1.35%) |
Jul 26, 2022 | 344.30 | 354.56 | 344.18 | 350.35 | 2,186,673 | +2.06(+0.59%) |
Jul 25, 2022 | 354.66 | 354.66 | 346.07 | 348.29 | 2,145,774 | -7.78(-2.19%) |
Jul 22, 2022 | 357.77 | 358.39 | 353.92 | 356.07 | 1,743,199 | +0.31(+0.09%) |
Jul 21, 2022 | 352.19 | 356.05 | 350.90 | 355.75 | 1,824,248 | +2.97(+0.84%) |
Jul 20, 2022 | 352.24 | 356.19 | 351.08 | 352.78 | 1,389,020 | +1.44(+0.41%) |
Jul 19, 2022 | 344.09 | 351.74 | 342.98 | 351.35 | 1,815,393 | +11.59(+3.41%) |
Jul 18, 2022 | 345.57 | 349.29 | 339.06 | 339.76 | 1,737,899 | -4.02(-1.17%) |
Jul 15, 2022 | 343.81 | 346.20 | 342.13 | 343.78 | 1,779,395 | +4.21(+1.24%) |
Jul 14, 2022 | 333.10 | 341.79 | 331.07 | 339.57 | 1,530,727 | +3.10(+0.92%) |
Jul 13, 2022 | 335.75 | 338.55 | 333.89 | 336.47 | 2,532,919 | -3.96(-1.16%) |
Jul 12, 2022 | 344.17 | 348.65 | 338.55 | 340.44 | 1,691,864 | -5.47(-1.58%) |
Jul 11, 2022 | 348.33 | 350.59 | 342.99 | 345.91 | 1,527,816 | -0.86(-0.25%) |
Jul 08, 2022 | 343.52 | 350.10 | 343.51 | 346.76 | 1,633,438 | +0.64(+0.18%) |
Jul 07, 2022 | 339.40 | 346.63 | 339.40 | 346.12 | 1,638,005 | +2.76(+0.80%) |
Jul 06, 2022 | 341.13 | 345.97 | 338.65 | 343.36 | 1,786,428 | +4.62(+1.37%) |
Jul 05, 2022 | 332.78 | 339.15 | 331.27 | 338.74 | 2,084,815 | +0.97(+0.29%) |
Jul 01, 2022 | 331.27 | 338.28 | 329.02 | 337.76 | 1,946,842 | +6.17(+1.86%) |
Jun 30, 2022 | 328.11 | 334.28 | 326.44 | 331.59 | 2,189,017 | +2.27(+0.69%) |
Jun 29, 2022 | 327.31 | 332.87 | 326.97 | 329.32 | 1,773,856 | +2.02(+0.62%) |
Jun 28, 2022 | 334.75 | 338.42 | 326.14 | 327.30 | 1,996,239 | -7.64(-2.28%) |
Jun 27, 2022 | 336.90 | 337.69 | 331.79 | 334.95 | 1,757,495 | -1.17(-0.35%) |
Jun 24, 2022 | 330.84 | 336.59 | 328.34 | 336.12 | 4,970,870 | +7.79(+2.37%) |
Jun 23, 2022 | 321.86 | 329.14 | 321.46 | 328.33 | 2,117,642 | +8.43(+2.64%) |
Jun 22, 2022 | 312.54 | 323.21 | 311.49 | 319.90 | 2,034,425 | +5.07(+1.61%) |
Jun 21, 2022 | 317.60 | 321.36 | 313.23 | 314.83 | 3,674,109 | +0.09(+0.03%) |
Jun 17, 2022 | 308.37 | 318.32 | 308.37 | 314.74 | 4,936,130 | +3.84(+1.23%) |
Jun 16, 2022 | 308.37 | 311.71 | 307.20 | 310.90 | 2,736,876 | -5.22(-1.65%) |
Jun 15, 2022 | 314.75 | 321.16 | 312.41 | 316.13 | 2,530,661 | +3.85(+1.23%) |
Jun 14, 2022 | 314.73 | 317.27 | 309.00 | 312.28 | 2,895,950 | -4.85(-1.53%) |
Jun 13, 2022 | 320.87 | 323.66 | 316.25 | 317.13 | 3,412,746 | -10.23(-3.13%) |
Jun 10, 2022 | 325.70 | 331.07 | 323.19 | 327.36 | 2,546,439 | -3.61(-1.09%) |
Jun 09, 2022 | 332.94 | 337.08 | 330.83 | 330.97 | 1,788,375 | -2.22(-0.67%) |
Jun 08, 2022 | 336.17 | 339.63 | 332.31 | 333.20 | 1,647,485 | -5.68(-1.68%) |
Jun 07, 2022 | 333.64 | 340.00 | 332.69 | 338.87 | 1,936,106 | +5.73(+1.72%) |
Jun 06, 2022 | 331.36 | 338.80 | 331.36 | 333.15 | 1,845,733 | +2.67(+0.81%) |
Jun 03, 2022 | 330.97 | 333.24 | 326.45 | 330.48 | 2,313,495 | -6.99(-2.07%) |
Jun 02, 2022 | 325.72 | 337.67 | 325.72 | 337.48 | 2,652,662 | +10.85(+3.32%) |