Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 315.88 | 316.39 | 310.26 | 310.34 | 29,132 | -2.38(-0.76%) |
Aug 30, 2022 | 317.93 | 318.59 | 309.80 | 312.71 | 35,943 | -2.93(-0.93%) |
Aug 29, 2022 | 316.48 | 319.02 | 315.22 | 315.64 | 35,338 | -3.93(-1.23%) |
Aug 26, 2022 | 333.48 | 333.54 | 319.49 | 319.57 | 26,320 | -14.68(-4.39%) |
Aug 25, 2022 | 328.43 | 334.36 | 328.43 | 334.25 | 24,192 | +7.08(+2.16%) |
Aug 24, 2022 | 326.18 | 329.11 | 325.74 | 327.17 | 25,201 | +0.72(+0.22%) |
Aug 23, 2022 | 326.53 | 330.41 | 326.43 | 326.45 | 23,625 | -0.83(-0.25%) |
Aug 22, 2022 | 331.53 | 331.53 | 326.59 | 327.28 | 48,101 | -9.83(-2.92%) |
Aug 19, 2022 | 341.57 | 341.57 | 336.35 | 337.11 | 18,821 | -7.73(-2.24%) |
Aug 18, 2022 | 342.62 | 346.08 | 341.84 | 344.85 | 77,590 | +2.23(+0.65%) |
Aug 17, 2022 | 343.61 | 345.45 | 340.22 | 342.62 | 117,665 | -5.08(-1.46%) |
Aug 16, 2022 | 346.89 | 349.75 | 343.75 | 347.70 | 96,633 | -0.84(-0.24%) |
Aug 15, 2022 | 345.13 | 348.99 | 345.13 | 348.54 | 24,051 | +1.66(+0.48%) |
Aug 12, 2022 | 342.46 | 346.90 | 341.41 | 346.88 | 29,725 | +6.86(+2.02%) |
Aug 11, 2022 | 344.78 | 346.79 | 339.44 | 340.01 | 31,584 | -2.32(-0.68%) |
Aug 10, 2022 | 339.92 | 342.34 | 339.03 | 342.33 | 44,817 | +11.19(+3.38%) |
Aug 09, 2022 | 333.15 | 333.15 | 329.68 | 331.14 | 16,599 | -5.34(-1.59%) |
Aug 08, 2022 | 338.56 | 342.36 | 335.04 | 336.48 | 28,110 | -2.10(-0.62%) |
Aug 05, 2022 | 334.00 | 339.43 | 334.00 | 338.58 | 27,437 | -0.81(-0.24%) |
Aug 04, 2022 | 337.38 | 339.52 | 336.18 | 339.39 | 20,586 | +1.73(+0.51%) |
Aug 03, 2022 | 330.42 | 338.51 | 330.42 | 337.66 | 21,254 | +9.37(+2.85%) |
Aug 02, 2022 | 326.34 | 331.85 | 325.43 | 328.29 | 48,625 | -0.79(-0.24%) |
Aug 01, 2022 | 326.93 | 332.81 | 326.93 | 329.08 | 38,796 | -0.11(-0.03%) |
Jul 29, 2022 | 325.06 | 330.10 | 324.78 | 329.19 | 32,198 | +6.52(+2.02%) |
Jul 28, 2022 | 318.77 | 323.13 | 315.37 | 322.67 | 30,040 | +3.47(+1.09%) |
Jul 27, 2022 | 310.78 | 320.61 | 310.78 | 319.21 | 38,051 | +14.07(+4.61%) |
Jul 26, 2022 | 309.89 | 309.89 | 304.25 | 305.14 | 27,097 | -7.20(-2.30%) |
Jul 25, 2022 | 314.24 | 314.45 | 310.15 | 312.34 | 37,258 | -2.33(-0.74%) |
Jul 22, 2022 | 320.79 | 320.91 | 312.90 | 314.66 | 33,764 | -7.52(-2.33%) |
Jul 21, 2022 | 318.25 | 322.18 | 315.25 | 322.18 | 41,986 | +4.34(+1.36%) |
Jul 20, 2022 | 311.25 | 318.85 | 311.25 | 317.84 | 74,178 | +6.69(+2.15%) |
Jul 19, 2022 | 304.54 | 311.30 | 302.73 | 311.15 | 71,552 | +10.61(+3.53%) |
Jul 18, 2022 | 305.36 | 307.63 | 299.46 | 300.54 | 68,933 | -1.84(-0.61%) |
Jul 15, 2022 | 299.34 | 302.47 | 299.26 | 302.38 | 47,772 | +6.43(+2.17%) |
Jul 14, 2022 | 293.08 | 296.74 | 289.04 | 295.96 | 146,155 | +0.16(+0.05%) |
Jul 13, 2022 | 290.34 | 297.59 | 290.17 | 295.80 | 51,524 | -0.81(-0.27%) |
Jul 12, 2022 | 301.50 | 302.44 | 294.90 | 296.61 | 29,831 | -4.13(-1.37%) |
Jul 11, 2022 | 303.74 | 304.15 | 299.74 | 300.74 | 34,535 | -6.70(-2.18%) |
Jul 08, 2022 | 303.51 | 308.75 | 302.90 | 307.44 | 38,944 | -0.13(-0.04%) |
Jul 07, 2022 | 301.91 | 308.14 | 301.91 | 307.57 | 65,253 | +7.28(+2.42%) |
Jul 06, 2022 | 298.83 | 302.72 | 297.34 | 300.30 | 129,894 | +1.60(+0.54%) |
Jul 05, 2022 | 287.63 | 298.69 | 286.78 | 298.69 | 78,321 | +6.34(+2.17%) |
Jul 01, 2022 | 289.73 | 292.64 | 287.59 | 292.35 | 40,126 | +0.84(+0.29%) |
Jun 30, 2022 | 292.78 | 294.94 | 286.41 | 291.51 | 92,184 | -4.75(-1.60%) |
Jun 29, 2022 | 295.87 | 297.81 | 293.32 | 296.26 | 77,910 | -0.50(-0.17%) |
Jun 28, 2022 | 307.55 | 310.03 | 296.66 | 296.76 | 24,571 | -10.28(-3.35%) |
Jun 27, 2022 | 311.50 | 311.91 | 306.00 | 307.04 | 61,893 | -3.45(-1.11%) |
Jun 24, 2022 | 301.44 | 310.52 | 301.44 | 310.48 | 52,927 | +12.36(+4.15%) |
Jun 23, 2022 | 295.51 | 298.94 | 293.27 | 298.13 | 62,836 | +4.86(+1.66%) |
Jun 22, 2022 | 290.18 | 297.54 | 290.18 | 293.26 | 42,611 | -0.49(-0.17%) |
Jun 21, 2022 | 291.93 | 296.99 | 291.93 | 293.75 | 85,538 | +6.31(+2.19%) |
Jun 17, 2022 | 283.67 | 289.35 | 282.30 | 287.44 | 66,325 | +3.76(+1.33%) |
Jun 16, 2022 | 288.58 | 289.12 | 281.53 | 283.68 | 82,182 | -13.25(-4.46%) |
Jun 15, 2022 | 293.19 | 300.41 | 291.27 | 296.93 | 54,816 | +7.70(+2.66%) |
Jun 14, 2022 | 290.74 | 291.82 | 286.85 | 289.22 | 76,386 | +0.69(+0.24%) |
Jun 13, 2022 | 293.12 | 295.78 | 287.88 | 288.53 | 329,307 | -15.26(-5.02%) |
Jun 10, 2022 | 310.14 | 310.14 | 303.29 | 303.79 | 39,737 | -12.55(-3.97%) |
Jun 09, 2022 | 323.66 | 326.54 | 316.32 | 316.34 | 28,537 | -9.67(-2.97%) |
Jun 08, 2022 | 327.57 | 330.38 | 325.08 | 326.01 | 44,210 | -3.09(-0.94%) |
Jun 07, 2022 | 322.13 | 329.77 | 322.12 | 329.10 | 38,088 | +2.94(+0.90%) |
Jun 06, 2022 | 329.48 | 331.68 | 324.82 | 326.16 | 40,730 | +1.34(+0.41%) |
Jun 03, 2022 | 327.46 | 329.21 | 323.73 | 324.81 | 35,781 | -8.28(-2.49%) |
Jun 02, 2022 | 321.04 | 333.19 | 321.04 | 333.09 | 47,872 | +10.63(+3.30%) |