Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 368.33 | 368.34 | 359.70 | 362.87 | 1,008,709 | -3.84(-1.05%) |
Aug 30, 2022 | 375.02 | 375.17 | 362.20 | 366.71 | 1,090,420 | -4.32(-1.16%) |
Aug 29, 2022 | 374.65 | 378.99 | 370.41 | 371.03 | 874,000 | -7.65(-2.02%) |
Aug 26, 2022 | 400.54 | 401.47 | 378.07 | 378.67 | 963,770 | -22.77(-5.67%) |
Aug 25, 2022 | 387.62 | 401.92 | 387.41 | 401.45 | 909,974 | +14.19(+3.67%) |
Aug 24, 2022 | 385.84 | 388.59 | 382.78 | 387.25 | 424,425 | +0.97(+0.25%) |
Aug 23, 2022 | 384.64 | 392.17 | 384.20 | 386.28 | 824,387 | +1.91(+0.50%) |
Aug 22, 2022 | 391.30 | 392.03 | 382.50 | 384.37 | 985,997 | -15.03(-3.76%) |
Aug 19, 2022 | 404.82 | 406.87 | 397.34 | 399.39 | 789,271 | -11.08(-2.70%) |
Aug 18, 2022 | 402.42 | 413.21 | 400.96 | 410.48 | 576,767 | +9.15(+2.28%) |
Aug 17, 2022 | 404.96 | 405.16 | 395.71 | 401.33 | 895,167 | -9.93(-2.42%) |
Aug 16, 2022 | 413.38 | 415.20 | 406.67 | 411.26 | 531,376 | -4.25(-1.02%) |
Aug 15, 2022 | 412.12 | 416.67 | 409.31 | 415.51 | 450,074 | +1.54(+0.37%) |
Aug 12, 2022 | 404.88 | 415.09 | 403.41 | 413.97 | 696,433 | +11.77(+2.93%) |
Aug 11, 2022 | 406.14 | 414.08 | 401.32 | 402.20 | 816,526 | -0.52(-0.13%) |
Aug 10, 2022 | 396.98 | 403.47 | 391.69 | 402.72 | 1,173,241 | +16.05(+4.15%) |
Aug 09, 2022 | 395.88 | 396.29 | 381.35 | 386.67 | 1,483,729 | -18.57(-4.58%) |
Aug 08, 2022 | 405.79 | 410.30 | 399.01 | 405.24 | 1,039,658 | -6.22(-1.51%) |
Aug 05, 2022 | 407.42 | 415.01 | 405.56 | 411.47 | 1,113,810 | -3.23(-0.78%) |
Aug 04, 2022 | 410.77 | 415.94 | 409.57 | 414.70 | 651,676 | +2.97(+0.72%) |
Aug 03, 2022 | 400.53 | 412.53 | 400.28 | 411.72 | 971,381 | +11.13(+2.78%) |
Aug 02, 2022 | 396.82 | 406.68 | 395.14 | 400.59 | 721,413 | -0.77(-0.19%) |
Aug 01, 2022 | 396.98 | 404.82 | 394.37 | 401.36 | 1,294,516 | +1.54(+0.39%) |
Jul 29, 2022 | 391.02 | 400.94 | 389.68 | 399.82 | 1,304,388 | +3.05(+0.77%) |
Jul 28, 2022 | 392.80 | 397.62 | 384.24 | 396.76 | 1,198,883 | +4.83(+1.23%) |
Jul 27, 2022 | 381.51 | 395.10 | 380.36 | 391.93 | 1,091,181 | +17.15(+4.58%) |
Jul 26, 2022 | 378.61 | 380.52 | 373.39 | 374.79 | 851,833 | -6.35(-1.67%) |
Jul 25, 2022 | 380.62 | 381.43 | 374.77 | 381.14 | 972,305 | -2.43(-0.63%) |
Jul 22, 2022 | 391.98 | 392.15 | 380.09 | 383.56 | 1,544,728 | -9.69(-2.46%) |
Jul 21, 2022 | 388.94 | 393.50 | 383.38 | 393.25 | 934,247 | +6.32(+1.63%) |
Jul 20, 2022 | 376.74 | 388.76 | 374.41 | 386.93 | 1,645,390 | +9.62(+2.55%) |
Jul 19, 2022 | 367.08 | 379.35 | 366.03 | 377.31 | 1,058,134 | +15.93(+4.41%) |
Jul 18, 2022 | 368.54 | 371.37 | 359.08 | 361.38 | 1,003,905 | -1.16(-0.32%) |
Jul 15, 2022 | 359.49 | 363.12 | 353.86 | 362.54 | 1,013,501 | +8.45(+2.39%) |
Jul 14, 2022 | 345.81 | 355.60 | 340.77 | 354.09 | 1,081,655 | +7.35(+2.12%) |
Jul 13, 2022 | 337.75 | 349.50 | 337.07 | 346.73 | 1,209,729 | +1.94(+0.56%) |
Jul 12, 2022 | 346.07 | 348.61 | 342.28 | 344.79 | 1,526,162 | +0.96(+0.28%) |
Jul 11, 2022 | 346.61 | 348.33 | 341.59 | 343.83 | 845,448 | -8.11(-2.30%) |
Jul 08, 2022 | 345.19 | 354.34 | 344.15 | 351.94 | 792,576 | +1.67(+0.48%) |
Jul 07, 2022 | 343.13 | 352.02 | 343.13 | 350.27 | 973,120 | +15.01(+4.48%) |
Jul 06, 2022 | 333.95 | 339.19 | 330.30 | 335.26 | 906,878 | +1.63(+0.49%) |
Jul 05, 2022 | 322.64 | 333.63 | 320.67 | 333.63 | 1,151,171 | +2.61(+0.79%) |
Jul 01, 2022 | 337.45 | 339.27 | 326.74 | 331.02 | 1,316,182 | -12.14(-3.54%) |
Jun 30, 2022 | 342.84 | 350.00 | 337.75 | 343.16 | 1,115,587 | -4.55(-1.31%) |
Jun 29, 2022 | 351.24 | 351.65 | 343.40 | 347.71 | 1,151,556 | -8.40(-2.36%) |
Jun 28, 2022 | 367.18 | 371.46 | 355.56 | 356.12 | 1,036,013 | -8.90(-2.44%) |
Jun 27, 2022 | 369.33 | 370.24 | 362.21 | 365.02 | 848,159 | -1.00(-0.27%) |
Jun 24, 2022 | 355.98 | 366.02 | 355.20 | 366.02 | 1,285,095 | +15.53(+4.43%) |
Jun 23, 2022 | 354.98 | 355.28 | 344.98 | 350.49 | 739,869 | -2.39(-0.68%) |
Jun 22, 2022 | 350.46 | 357.93 | 349.94 | 352.89 | 1,394,359 | -3.72(-1.04%) |
Jun 21, 2022 | 354.84 | 361.96 | 354.59 | 356.61 | 959,178 | +9.10(+2.62%) |
Jun 17, 2022 | 346.88 | 350.02 | 339.54 | 347.51 | 1,154,782 | +1.40(+0.41%) |
Jun 16, 2022 | 357.54 | 357.90 | 341.75 | 346.11 | 1,331,668 | -22.19(-6.03%) |
Jun 15, 2022 | 366.35 | 374.78 | 360.04 | 368.30 | 1,293,979 | +6.22(+1.72%) |
Jun 14, 2022 | 364.03 | 365.65 | 357.83 | 362.08 | 961,485 | +2.00(+0.56%) |
Jun 13, 2022 | 368.08 | 372.92 | 358.69 | 360.07 | 1,372,693 | -22.05(-5.77%) |
Jun 10, 2022 | 389.68 | 393.04 | 381.32 | 382.12 | 1,222,343 | -14.07(-3.55%) |
Jun 09, 2022 | 404.25 | 411.30 | 396.19 | 396.19 | 854,423 | -11.57(-2.84%) |
Jun 08, 2022 | 414.36 | 416.04 | 404.69 | 407.77 | 1,155,035 | -8.87(-2.13%) |
Jun 07, 2022 | 408.43 | 417.81 | 405.28 | 416.64 | 634,874 | +3.30(+0.80%) |
Jun 06, 2022 | 421.29 | 422.69 | 410.59 | 413.34 | 762,411 | +0.72(+0.17%) |
Jun 03, 2022 | 416.13 | 418.48 | 410.71 | 412.62 | 702,565 | -12.72(-2.99%) |
Jun 02, 2022 | 409.59 | 425.76 | 408.80 | 425.34 | 682,214 | +14.32(+3.48%) |