Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 283.76 | 284.23 | 278.57 | 279.15 | 983,459 | -2.24(-0.79%) |
Aug 30, 2022 | 286.46 | 286.88 | 279.79 | 281.39 | 534,939 | -3.24(-1.14%) |
Aug 29, 2022 | 285.77 | 288.24 | 284.14 | 284.63 | 473,350 | -2.76(-0.96%) |
Aug 26, 2022 | 300.42 | 300.92 | 287.12 | 287.38 | 525,903 | -12.89(-4.29%) |
Aug 25, 2022 | 294.48 | 300.48 | 292.51 | 300.28 | 442,756 | +7.06(+2.41%) |
Aug 24, 2022 | 293.07 | 295.96 | 292.86 | 293.21 | 475,718 | +0.25(+0.08%) |
Aug 23, 2022 | 296.39 | 298.82 | 292.90 | 292.97 | 552,131 | -5.72(-1.92%) |
Aug 22, 2022 | 301.18 | 302.32 | 297.82 | 298.69 | 519,855 | -6.34(-2.08%) |
Aug 19, 2022 | 311.54 | 311.76 | 304.02 | 305.02 | 514,453 | -8.80(-2.80%) |
Aug 18, 2022 | 314.84 | 315.52 | 312.74 | 313.83 | 300,205 | -0.98(-0.31%) |
Aug 17, 2022 | 311.65 | 316.13 | 311.26 | 314.81 | 395,586 | -0.62(-0.20%) |
Aug 16, 2022 | 313.54 | 317.57 | 311.97 | 315.42 | 459,589 | -0.11(-0.03%) |
Aug 15, 2022 | 315.48 | 318.43 | 314.94 | 315.53 | 468,103 | -0.66(-0.21%) |
Aug 12, 2022 | 312.77 | 316.52 | 311.69 | 316.19 | 381,288 | +5.26(+1.69%) |
Aug 11, 2022 | 317.83 | 317.83 | 310.37 | 310.93 | 348,545 | -4.84(-1.53%) |
Aug 10, 2022 | 309.30 | 315.98 | 309.02 | 315.77 | 796,045 | +11.77(+3.87%) |
Aug 09, 2022 | 304.45 | 305.95 | 302.85 | 304.00 | 329,304 | -2.28(-0.74%) |
Aug 08, 2022 | 307.39 | 308.47 | 303.92 | 306.28 | 558,658 | +1.74(+0.57%) |
Aug 05, 2022 | 303.49 | 306.13 | 301.22 | 304.54 | 492,753 | -2.17(-0.71%) |
Aug 04, 2022 | 303.94 | 307.91 | 302.32 | 306.71 | 892,132 | +3.30(+1.09%) |
Aug 03, 2022 | 302.69 | 304.35 | 297.68 | 303.41 | 821,943 | +2.36(+0.78%) |
Aug 02, 2022 | 298.12 | 304.29 | 295.72 | 301.05 | 890,452 | +0.00(+0.00%) |
Aug 01, 2022 | 300.55 | 302.43 | 297.77 | 301.05 | 849,763 | -2.68(-0.88%) |
Jul 29, 2022 | 298.91 | 304.99 | 298.62 | 303.74 | 825,342 | +3.89(+1.30%) |
Jul 28, 2022 | 289.80 | 300.87 | 287.67 | 299.85 | 980,885 | +12.39(+4.31%) |
Jul 27, 2022 | 279.83 | 291.25 | 278.28 | 287.45 | 1,596,783 | +6.90(+2.46%) |
Jul 26, 2022 | 283.90 | 287.04 | 277.18 | 280.55 | 1,199,749 | -3.93(-1.38%) |
Jul 25, 2022 | 288.52 | 289.23 | 282.53 | 284.48 | 1,184,540 | -4.78(-1.65%) |
Jul 22, 2022 | 290.71 | 292.22 | 286.82 | 289.25 | 746,922 | -0.48(-0.17%) |
Jul 21, 2022 | 286.13 | 289.93 | 284.55 | 289.74 | 666,594 | +4.82(+1.69%) |
Jul 20, 2022 | 284.05 | 286.01 | 281.45 | 284.92 | 912,588 | +1.85(+0.65%) |
Jul 19, 2022 | 278.36 | 283.45 | 276.61 | 283.07 | 905,778 | +8.12(+2.95%) |
Jul 18, 2022 | 277.66 | 279.05 | 273.93 | 274.95 | 845,982 | -0.74(-0.27%) |
Jul 15, 2022 | 273.06 | 275.75 | 272.51 | 275.70 | 957,511 | +6.28(+2.33%) |
Jul 14, 2022 | 266.44 | 271.20 | 264.85 | 269.42 | 1,104,357 | -0.51(-0.19%) |
Jul 13, 2022 | 265.29 | 270.67 | 263.99 | 269.93 | 756,565 | +0.26(+0.10%) |
Jul 12, 2022 | 277.36 | 279.60 | 268.29 | 269.67 | 813,117 | -8.02(-2.89%) |
Jul 11, 2022 | 278.06 | 279.84 | 276.41 | 277.68 | 625,032 | -0.48(-0.17%) |
Jul 08, 2022 | 277.20 | 280.65 | 275.84 | 278.16 | 544,262 | -0.79(-0.28%) |
Jul 07, 2022 | 275.97 | 279.39 | 274.25 | 278.96 | 783,380 | +1.91(+0.69%) |
Jul 06, 2022 | 274.83 | 279.44 | 272.80 | 277.05 | 647,136 | +2.88(+1.05%) |
Jul 05, 2022 | 265.41 | 274.27 | 265.32 | 274.17 | 763,287 | +5.03(+1.87%) |
Jul 01, 2022 | 265.76 | 269.81 | 264.35 | 269.14 | 722,938 | +2.88(+1.08%) |
Jun 30, 2022 | 264.33 | 268.38 | 262.45 | 266.26 | 724,068 | +0.03(+0.01%) |
Jun 29, 2022 | 265.22 | 268.21 | 263.55 | 266.23 | 546,365 | +1.31(+0.50%) |
Jun 28, 2022 | 271.14 | 273.79 | 264.39 | 264.92 | 772,225 | -7.05(-2.59%) |
Jun 27, 2022 | 272.29 | 273.42 | 269.28 | 271.97 | 776,252 | +0.29(+0.11%) |
Jun 24, 2022 | 266.30 | 271.96 | 265.73 | 271.67 | 1,231,140 | +7.34(+2.78%) |
Jun 23, 2022 | 259.06 | 264.57 | 259.06 | 264.33 | 776,063 | +6.69(+2.60%) |
Jun 22, 2022 | 252.67 | 259.93 | 251.94 | 257.64 | 859,532 | +3.05(+1.20%) |
Jun 21, 2022 | 254.93 | 257.52 | 252.64 | 254.60 | 840,602 | +4.10(+1.64%) |
Jun 17, 2022 | 246.64 | 253.60 | 245.74 | 250.50 | 1,711,867 | +2.18(+0.88%) |
Jun 16, 2022 | 248.99 | 251.33 | 246.23 | 248.31 | 1,239,602 | -8.48(-3.30%) |
Jun 15, 2022 | 254.95 | 261.10 | 253.55 | 256.79 | 879,797 | +4.52(+1.79%) |
Jun 14, 2022 | 260.38 | 260.77 | 251.45 | 252.27 | 1,107,116 | -7.51(-2.89%) |
Jun 13, 2022 | 262.18 | 264.13 | 258.68 | 259.78 | 956,213 | -7.71(-2.88%) |
Jun 10, 2022 | 267.79 | 270.78 | 265.24 | 267.49 | 935,412 | -6.08(-2.22%) |
Jun 09, 2022 | 276.44 | 279.43 | 273.34 | 273.57 | 630,562 | -4.35(-1.56%) |
Jun 08, 2022 | 280.97 | 283.90 | 277.62 | 277.92 | 578,511 | -5.39(-1.90%) |
Jun 07, 2022 | 276.08 | 283.74 | 276.08 | 283.31 | 736,567 | +4.76(+1.71%) |
Jun 06, 2022 | 280.69 | 284.00 | 278.50 | 278.56 | 578,085 | -0.73(-0.26%) |
Jun 03, 2022 | 280.44 | 283.01 | 276.50 | 279.29 | 967,726 | -8.12(-2.82%) |
Jun 02, 2022 | 276.57 | 287.73 | 274.88 | 287.40 | 827,666 | +10.95(+3.96%) |