Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 277.87 | 280.69 | 270.65 | 275.97 | 795,374 | +0.47(+0.17%) |
Aug 30, 2022 | 284.55 | 287.50 | 268.57 | 275.50 | 1,012,423 | -3.96(-1.42%) |
Aug 29, 2022 | 284.23 | 291.63 | 276.71 | 279.46 | 1,231,068 | -8.47(-2.94%) |
Aug 26, 2022 | 302.34 | 307.94 | 287.88 | 287.93 | 589,939 | -12.81(-4.26%) |
Aug 25, 2022 | 296.08 | 302.65 | 295.94 | 300.74 | 508,149 | +6.13(+2.08%) |
Aug 24, 2022 | 289.01 | 299.53 | 289.00 | 294.61 | 707,174 | +6.15(+2.13%) |
Aug 23, 2022 | 291.52 | 295.41 | 288.01 | 288.46 | 646,602 | -0.38(-0.13%) |
Aug 22, 2022 | 294.73 | 296.22 | 286.30 | 288.84 | 903,807 | -11.49(-3.83%) |
Aug 19, 2022 | 307.70 | 309.94 | 298.45 | 300.33 | 901,209 | -16.89(-5.32%) |
Aug 18, 2022 | 316.29 | 320.95 | 312.49 | 317.22 | 472,523 | +6.60(+2.12%) |
Aug 17, 2022 | 305.88 | 313.84 | 300.85 | 310.62 | 769,423 | -0.65(-0.21%) |
Aug 16, 2022 | 322.62 | 323.98 | 309.50 | 311.27 | 697,167 | -12.91(-3.98%) |
Aug 15, 2022 | 322.72 | 330.85 | 318.55 | 324.18 | 728,002 | -6.34(-1.92%) |
Aug 12, 2022 | 322.30 | 333.78 | 316.70 | 330.52 | 772,282 | +11.50(+3.60%) |
Aug 11, 2022 | 326.42 | 329.13 | 318.10 | 319.02 | 866,732 | -4.72(-1.46%) |
Aug 10, 2022 | 321.87 | 324.72 | 313.01 | 323.74 | 915,547 | +11.11(+3.55%) |
Aug 09, 2022 | 295.02 | 314.12 | 291.13 | 312.63 | 1,147,373 | +9.52(+3.14%) |
Aug 08, 2022 | 322.51 | 331.19 | 302.72 | 303.11 | 1,626,815 | -12.39(-3.93%) |
Aug 05, 2022 | 316.22 | 327.80 | 308.00 | 315.50 | 1,558,741 | +6.28(+2.03%) |
Aug 04, 2022 | 297.00 | 319.40 | 292.11 | 309.22 | 2,093,211 | +13.70(+4.64%) |
Aug 03, 2022 | 329.00 | 329.07 | 294.00 | 295.52 | 5,164,276 | -69.89(-19.13%) |
Aug 02, 2022 | 350.00 | 374.48 | 350.00 | 365.41 | 1,732,344 | +6.82(+1.90%) |
Aug 01, 2022 | 352.85 | 363.99 | 348.60 | 358.59 | 1,325,628 | -1.54(-0.43%) |
Jul 29, 2022 | 339.34 | 362.79 | 337.29 | 360.13 | 1,384,064 | +18.94(+5.55%) |
Jul 28, 2022 | 345.66 | 375.90 | 334.21 | 341.19 | 2,423,260 | +16.00(+4.92%) |
Jul 27, 2022 | 315.40 | 326.09 | 309.20 | 325.19 | 1,784,191 | +28.71(+9.68%) |
Jul 26, 2022 | 298.28 | 302.84 | 294.50 | 296.48 | 798,707 | -2.90(-0.97%) |
Jul 25, 2022 | 289.00 | 299.98 | 284.18 | 299.38 | 666,662 | +10.45(+3.62%) |
Jul 22, 2022 | 294.75 | 300.99 | 285.45 | 288.93 | 553,953 | -4.05(-1.38%) |
Jul 21, 2022 | 298.63 | 298.63 | 283.52 | 292.98 | 625,923 | -2.88(-0.97%) |
Jul 20, 2022 | 289.66 | 299.86 | 287.39 | 295.86 | 847,572 | +5.56(+1.92%) |
Jul 19, 2022 | 282.30 | 290.47 | 279.23 | 290.30 | 610,711 | +9.62(+3.43%) |
Jul 18, 2022 | 273.43 | 289.00 | 272.81 | 280.68 | 976,108 | +14.83(+5.58%) |
Jul 15, 2022 | 259.03 | 266.36 | 245.25 | 265.85 | 1,309,154 | -3.17(-1.18%) |
Jul 14, 2022 | 265.92 | 269.78 | 257.83 | 269.02 | 675,522 | -0.01(-0.00%) |
Jul 13, 2022 | 257.00 | 275.36 | 255.58 | 269.03 | 655,358 | +3.66(+1.38%) |
Jul 12, 2022 | 279.61 | 281.98 | 257.24 | 265.37 | 916,039 | -14.30(-5.11%) |
Jul 11, 2022 | 292.51 | 294.00 | 276.38 | 279.67 | 797,710 | -15.44(-5.23%) |
Jul 08, 2022 | 282.00 | 297.58 | 278.08 | 295.11 | 678,574 | +8.25(+2.88%) |
Jul 07, 2022 | 273.81 | 289.24 | 272.96 | 286.86 | 660,925 | +17.07(+6.33%) |
Jul 06, 2022 | 272.02 | 275.49 | 265.02 | 269.79 | 442,503 | -1.48(-0.55%) |
Jul 05, 2022 | 268.05 | 272.02 | 256.19 | 271.27 | 758,031 | -5.03(-1.82%) |
Jul 01, 2022 | 271.70 | 284.00 | 271.69 | 276.30 | 555,333 | +2.62(+0.96%) |
Jun 30, 2022 | 259.61 | 278.64 | 258.00 | 273.68 | 853,086 | +10.72(+4.08%) |
Jun 29, 2022 | 270.55 | 271.74 | 256.75 | 262.96 | 1,030,363 | -16.28(-5.83%) |
Jun 28, 2022 | 299.00 | 300.74 | 277.53 | 279.24 | 696,377 | -19.28(-6.46%) |
Jun 27, 2022 | 287.21 | 303.98 | 286.55 | 298.52 | 949,710 | +12.18(+4.25%) |
Jun 24, 2022 | 292.91 | 294.50 | 272.31 | 286.34 | 739,720 | -5.19(-1.78%) |
Jun 23, 2022 | 282.78 | 293.14 | 276.55 | 291.53 | 800,290 | +11.13(+3.97%) |
Jun 22, 2022 | 278.00 | 290.94 | 274.77 | 280.40 | 824,992 | -2.70(-0.95%) |
Jun 21, 2022 | 281.56 | 291.77 | 280.00 | 283.10 | 721,237 | +7.69(+2.79%) |
Jun 17, 2022 | 258.76 | 277.93 | 256.17 | 275.41 | 2,001,427 | +21.43(+8.44%) |
Jun 16, 2022 | 262.28 | 269.00 | 250.79 | 253.98 | 815,161 | -20.15(-7.35%) |
Jun 15, 2022 | 267.36 | 277.38 | 260.85 | 274.13 | 680,674 | +9.50(+3.59%) |
Jun 14, 2022 | 265.33 | 269.56 | 260.42 | 264.63 | 566,773 | +0.29(+0.11%) |
Jun 13, 2022 | 268.45 | 271.54 | 255.82 | 264.34 | 1,226,177 | -20.02(-7.04%) |
Jun 10, 2022 | 282.03 | 292.00 | 278.58 | 284.36 | 843,185 | -7.31(-2.51%) |
Jun 09, 2022 | 296.14 | 302.00 | 291.34 | 291.67 | 527,486 | -6.77(-2.27%) |
Jun 08, 2022 | 308.39 | 312.99 | 296.63 | 298.44 | 615,913 | -7.98(-2.60%) |
Jun 07, 2022 | 300.57 | 307.37 | 300.16 | 306.42 | 634,954 | -0.46(-0.15%) |
Jun 06, 2022 | 311.26 | 314.52 | 299.61 | 306.88 | 954,824 | +8.54(+2.86%) |
Jun 03, 2022 | 292.02 | 307.49 | 290.30 | 298.34 | 568,387 | -2.15(-0.72%) |
Jun 02, 2022 | 280.07 | 304.80 | 278.47 | 300.49 | 990,571 | +28.01(+10.28%) |