Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2022 | 338.82 | 343.09 | 338.75 | 341.74 | 3,895,789 | +2.37(+0.70%) |
Aug 15, 2022 | 336.11 | 339.85 | 336.06 | 339.37 | 1,935,481 | +1.54(+0.46%) |
Aug 12, 2022 | 334.80 | 337.92 | 334.19 | 337.83 | 2,606,866 | +4.12(+1.23%) |
Aug 11, 2022 | 335.82 | 336.80 | 333.18 | 333.71 | 2,400,082 | +0.51(+0.15%) |
Aug 10, 2022 | 332.60 | 333.83 | 331.96 | 333.20 | 2,931,699 | +5.29(+1.61%) |
Aug 09, 2022 | 328.28 | 328.94 | 327.19 | 327.91 | 1,652,993 | -0.51(-0.16%) |
Aug 08, 2022 | 329.81 | 331.12 | 327.71 | 328.42 | 2,529,324 | +0.45(+0.14%) |
Aug 05, 2022 | 325.07 | 328.19 | 324.93 | 327.97 | 2,672,439 | +0.61(+0.19%) |
Aug 04, 2022 | 327.69 | 328.36 | 326.55 | 327.36 | 2,605,131 | -0.80(-0.24%) |
Aug 03, 2022 | 325.70 | 329.14 | 325.14 | 328.16 | 2,563,650 | +4.12(+1.27%) |
Aug 02, 2022 | 326.97 | 327.78 | 323.90 | 324.04 | 5,475,498 | -4.00(-1.22%) |
Aug 01, 2022 | 326.91 | 329.72 | 326.45 | 328.04 | 2,745,009 | -0.62(-0.19%) |
Jul 29, 2022 | 325.52 | 329.27 | 324.92 | 328.66 | 3,225,635 | +3.43(+1.05%) |
Jul 28, 2022 | 322.45 | 326.12 | 319.81 | 325.23 | 2,686,066 | +3.22(+1.00%) |
Jul 27, 2022 | 318.88 | 323.44 | 318.04 | 322.01 | 3,333,457 | +4.47(+1.41%) |
Jul 26, 2022 | 318.89 | 319.48 | 317.10 | 317.54 | 2,100,655 | -2.42(-0.76%) |
Jul 25, 2022 | 320.07 | 320.39 | 318.25 | 319.96 | 3,997,737 | +0.90(+0.28%) |
Jul 22, 2022 | 321.76 | 322.20 | 317.34 | 319.06 | 3,264,096 | -1.35(-0.42%) |
Jul 21, 2022 | 317.63 | 320.44 | 315.38 | 320.41 | 2,158,403 | +1.67(+0.52%) |
Jul 20, 2022 | 318.24 | 319.43 | 316.45 | 318.74 | 3,240,485 | +0.63(+0.20%) |
Jul 19, 2022 | 313.07 | 318.40 | 312.66 | 318.11 | 2,998,743 | +7.46(+2.40%) |
Jul 18, 2022 | 315.76 | 316.35 | 309.73 | 310.65 | 2,343,556 | -2.01(-0.64%) |
Jul 15, 2022 | 310.81 | 312.78 | 309.15 | 312.66 | 3,027,542 | +6.26(+2.04%) |
Jul 14, 2022 | 302.66 | 306.86 | 301.47 | 306.40 | 2,892,028 | -1.35(-0.44%) |
Jul 13, 2022 | 306.19 | 309.94 | 305.11 | 307.75 | 3,479,348 | -2.22(-0.72%) |
Jul 12, 2022 | 310.56 | 313.55 | 308.61 | 309.97 | 2,805,061 | -1.73(-0.56%) |
Jul 11, 2022 | 311.66 | 313.74 | 311.17 | 311.70 | 2,630,952 | -1.76(-0.56%) |
Jul 08, 2022 | 313.50 | 315.14 | 312.17 | 313.46 | 2,094,271 | -0.49(-0.16%) |
Jul 07, 2022 | 312.54 | 314.27 | 311.61 | 313.95 | 2,266,215 | +3.54(+1.14%) |
Jul 06, 2022 | 310.00 | 312.29 | 307.94 | 310.41 | 2,492,060 | +0.70(+0.23%) |
Jul 05, 2022 | 306.60 | 309.76 | 303.58 | 309.71 | 3,758,725 | -1.14(-0.37%) |
Jul 01, 2022 | 307.40 | 311.31 | 304.77 | 310.85 | 3,315,015 | +3.03(+0.98%) |
Jun 30, 2022 | 306.75 | 309.82 | 304.25 | 307.82 | 4,111,808 | -2.23(-0.72%) |
Jun 29, 2022 | 310.40 | 311.48 | 308.83 | 310.05 | 2,455,882 | +0.71(+0.23%) |
Jun 28, 2022 | 316.00 | 318.75 | 309.23 | 309.34 | 3,028,133 | -5.02(-1.60%) |
Jun 27, 2022 | 315.40 | 315.89 | 313.38 | 314.36 | 1,895,884 | -0.66(-0.21%) |
Jun 24, 2022 | 309.20 | 315.12 | 309.12 | 315.02 | 3,314,808 | +8.28(+2.70%) |
Jun 23, 2022 | 305.67 | 307.06 | 302.78 | 306.74 | 3,581,278 | +2.13(+0.70%) |
Jun 22, 2022 | 301.53 | 307.68 | 301.33 | 304.61 | 6,354,044 | -0.68(-0.22%) |
Jun 21, 2022 | 303.08 | 306.47 | 302.62 | 305.29 | 3,244,724 | +6.57(+2.20%) |
Jun 17, 2022 | 298.27 | 301.58 | 296.39 | 298.72 | 4,737,970 | -1.18(-0.39%) |
Jun 16, 2022 | 301.37 | 301.64 | 298.02 | 299.90 | 4,937,199 | -7.33(-2.39%) |
Jun 15, 2022 | 306.40 | 310.68 | 302.26 | 307.23 | 7,059,253 | +2.93(+0.96%) |
Jun 14, 2022 | 306.61 | 307.43 | 301.93 | 304.30 | 3,719,997 | -1.28(-0.42%) |
Jun 13, 2022 | 307.50 | 309.62 | 304.16 | 305.58 | 6,311,823 | -8.79(-2.80%) |
Jun 10, 2022 | 318.31 | 318.77 | 314.32 | 314.37 | 4,564,058 | -8.63(-2.67%) |
Jun 09, 2022 | 328.16 | 329.99 | 323.03 | 323.00 | 2,585,825 | -6.38(-1.94%) |
Jun 08, 2022 | 330.56 | 331.93 | 328.56 | 329.38 | 2,032,255 | -2.79(-0.84%) |
Jun 07, 2022 | 326.82 | 332.47 | 326.82 | 332.17 | 2,422,043 | +2.72(+0.83%) |
Jun 06, 2022 | 331.59 | 332.74 | 328.53 | 329.45 | 1,956,921 | +0.10(+0.03%) |
Jun 03, 2022 | 329.87 | 331.73 | 328.73 | 329.35 | 4,150,852 | -3.42(-1.03%) |
Jun 02, 2022 | 328.55 | 332.78 | 325.36 | 332.77 | 3,717,980 | +4.41(+1.34%) |