Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 306.77 | 308.41 | 304.01 | 304.06 | 3,088,600 | -2.30(-0.75%) |
Aug 30, 2022 | 310.26 | 310.34 | 304.95 | 306.36 | 3,036,515 | -2.95(-0.95%) |
Aug 29, 2022 | 308.77 | 311.46 | 308.01 | 309.31 | 3,005,213 | -1.76(-0.57%) |
Aug 26, 2022 | 321.25 | 321.42 | 310.97 | 311.07 | 4,350,795 | -9.85(-3.07%) |
Aug 25, 2022 | 317.97 | 320.92 | 316.92 | 320.92 | 2,598,203 | +3.17(+1.00%) |
Aug 24, 2022 | 316.85 | 318.88 | 316.27 | 317.75 | 2,676,368 | +0.72(+0.23%) |
Aug 23, 2022 | 318.18 | 319.28 | 316.57 | 317.03 | 3,006,412 | -1.59(-0.50%) |
Aug 22, 2022 | 320.88 | 321.27 | 318.04 | 318.62 | 2,785,543 | -6.05(-1.86%) |
Aug 19, 2022 | 325.93 | 326.23 | 323.91 | 324.67 | 2,086,959 | -2.78(-0.85%) |
Aug 18, 2022 | 327.08 | 327.85 | 325.89 | 327.44 | 1,951,857 | +0.37(+0.11%) |
Aug 17, 2022 | 326.57 | 328.87 | 325.64 | 327.08 | 3,075,006 | -1.48(-0.45%) |
Aug 16, 2022 | 325.75 | 329.86 | 325.68 | 328.56 | 4,052,088 | +2.28(+0.70%) |
Aug 15, 2022 | 323.14 | 326.74 | 323.10 | 326.28 | 2,013,132 | +1.48(+0.46%) |
Aug 12, 2022 | 321.89 | 324.89 | 321.30 | 324.80 | 2,711,453 | +3.96(+1.23%) |
Aug 11, 2022 | 322.87 | 323.81 | 320.33 | 320.84 | 2,496,373 | +0.49(+0.15%) |
Aug 10, 2022 | 319.77 | 320.95 | 319.16 | 320.35 | 3,049,319 | +5.09(+1.61%) |
Aug 09, 2022 | 315.62 | 316.25 | 314.57 | 315.26 | 1,719,311 | -0.49(-0.16%) |
Aug 08, 2022 | 317.09 | 318.35 | 315.07 | 315.75 | 2,630,800 | +0.43(+0.14%) |
Aug 05, 2022 | 312.53 | 315.53 | 312.40 | 315.32 | 2,779,657 | +0.59(+0.19%) |
Aug 04, 2022 | 315.05 | 315.69 | 313.95 | 314.73 | 2,709,649 | -0.77(-0.24%) |
Aug 03, 2022 | 313.14 | 316.44 | 312.60 | 315.50 | 2,666,503 | +3.96(+1.27%) |
Aug 02, 2022 | 314.36 | 315.14 | 311.41 | 311.54 | 5,695,175 | -3.85(-1.22%) |
Aug 01, 2022 | 314.30 | 317.00 | 313.86 | 315.39 | 2,855,139 | -0.60(-0.19%) |
Jul 29, 2022 | 312.96 | 316.57 | 312.39 | 315.98 | 3,355,047 | +3.30(+1.05%) |
Jul 28, 2022 | 310.01 | 313.54 | 307.47 | 312.69 | 2,793,831 | +3.10(+1.00%) |
Jul 27, 2022 | 306.58 | 310.96 | 305.77 | 309.59 | 3,467,195 | +4.30(+1.41%) |
Jul 26, 2022 | 306.59 | 307.16 | 304.87 | 305.29 | 2,184,933 | -2.33(-0.76%) |
Jul 25, 2022 | 307.72 | 308.03 | 305.97 | 307.62 | 4,158,126 | +0.87(+0.28%) |
Jul 22, 2022 | 309.35 | 309.77 | 305.10 | 306.75 | 3,395,051 | -1.30(-0.42%) |
Jul 21, 2022 | 305.38 | 308.08 | 303.21 | 308.05 | 2,244,998 | +1.61(+0.52%) |
Jul 20, 2022 | 305.96 | 307.11 | 304.24 | 306.44 | 3,370,493 | +0.61(+0.20%) |
Jul 19, 2022 | 300.99 | 306.12 | 300.60 | 305.84 | 3,119,052 | +7.17(+2.40%) |
Jul 18, 2022 | 303.58 | 304.15 | 297.78 | 298.67 | 2,437,579 | -1.93(-0.64%) |
Jul 15, 2022 | 298.82 | 300.71 | 297.23 | 300.60 | 3,149,007 | +6.14(+2.09%) |
Jul 14, 2022 | 290.86 | 294.90 | 289.72 | 294.46 | 3,009,313 | -1.30(-0.44%) |
Jul 13, 2022 | 294.26 | 297.86 | 293.22 | 295.76 | 3,620,452 | -2.13(-0.72%) |
Jul 12, 2022 | 298.46 | 301.33 | 296.58 | 297.89 | 2,918,819 | -1.66(-0.56%) |
Jul 11, 2022 | 299.51 | 301.51 | 299.04 | 299.55 | 2,737,649 | -1.69(-0.56%) |
Jul 08, 2022 | 301.28 | 302.86 | 300.00 | 301.24 | 2,179,203 | -0.47(-0.16%) |
Jul 07, 2022 | 300.36 | 302.02 | 299.47 | 301.71 | 2,358,214 | +3.40(+1.14%) |
Jul 06, 2022 | 297.92 | 300.12 | 295.94 | 298.31 | 2,593,124 | +0.67(+0.23%) |
Jul 05, 2022 | 294.65 | 297.69 | 291.75 | 297.64 | 3,911,159 | -1.10(-0.37%) |
Jul 01, 2022 | 295.42 | 299.18 | 292.89 | 298.74 | 3,449,454 | +2.91(+0.98%) |
Jun 30, 2022 | 294.80 | 297.75 | 292.39 | 295.82 | 4,278,561 | -2.14(-0.72%) |
Jun 29, 2022 | 298.30 | 299.34 | 296.79 | 297.97 | 2,555,479 | +0.68(+0.23%) |
Jun 28, 2022 | 303.68 | 306.33 | 297.18 | 297.28 | 3,150,938 | -4.82(-1.60%) |
Jun 27, 2022 | 303.11 | 303.58 | 301.17 | 302.11 | 1,972,771 | -0.63(-0.21%) |
Jun 24, 2022 | 297.15 | 302.84 | 297.07 | 302.74 | 3,449,239 | +7.96(+2.70%) |
Jun 23, 2022 | 293.76 | 295.09 | 290.98 | 294.79 | 3,726,515 | +2.05(+0.70%) |
Jun 22, 2022 | 289.78 | 295.69 | 289.59 | 292.74 | 6,611,730 | -0.65(-0.22%) |
Jun 21, 2022 | 291.27 | 294.53 | 290.83 | 293.39 | 3,376,312 | +6.31(+2.20%) |
Jun 17, 2022 | 286.64 | 289.82 | 284.84 | 287.08 | 4,930,117 | -0.47(-0.16%) |
Jun 16, 2022 | 288.96 | 289.23 | 285.75 | 287.55 | 5,149,307 | -7.03(-2.39%) |
Jun 15, 2022 | 293.78 | 297.88 | 289.81 | 294.57 | 7,362,527 | +2.81(+0.96%) |
Jun 14, 2022 | 293.98 | 294.76 | 289.49 | 291.76 | 3,879,812 | -1.23(-0.42%) |
Jun 13, 2022 | 294.83 | 296.87 | 291.63 | 292.99 | 6,582,986 | -8.43(-2.80%) |
Jun 10, 2022 | 305.20 | 305.64 | 301.37 | 301.42 | 4,760,135 | -8.27(-2.67%) |
Jun 09, 2022 | 314.64 | 316.40 | 309.73 | 309.69 | 2,696,915 | -6.12(-1.94%) |
Jun 08, 2022 | 316.94 | 318.25 | 315.03 | 315.81 | 2,119,563 | -2.68(-0.84%) |
Jun 07, 2022 | 313.36 | 318.77 | 313.36 | 318.49 | 2,526,097 | +2.61(+0.83%) |
Jun 06, 2022 | 317.93 | 319.03 | 315.00 | 315.88 | 2,040,992 | +0.10(+0.03%) |
Jun 03, 2022 | 316.28 | 318.07 | 315.19 | 315.78 | 4,329,177 | -3.28(-1.03%) |
Jun 02, 2022 | 315.02 | 319.07 | 311.96 | 319.06 | 3,877,709 | +4.23(+1.34%) |