Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 297.99 | 298.78 | 293.46 | 295.43 | 510,544 | +0.27(+0.09%) |
Aug 30, 2022 | 301.52 | 301.74 | 294.18 | 295.16 | 325,406 | -5.13(-1.71%) |
Aug 29, 2022 | 300.16 | 303.08 | 297.24 | 300.29 | 346,874 | -2.19(-0.72%) |
Aug 26, 2022 | 313.16 | 313.64 | 301.68 | 302.48 | 251,919 | -10.86(-3.47%) |
Aug 25, 2022 | 313.36 | 313.73 | 308.17 | 313.35 | 266,670 | +4.08(+1.32%) |
Aug 24, 2022 | 310.76 | 310.76 | 305.15 | 309.26 | 436,385 | +0.87(+0.28%) |
Aug 23, 2022 | 308.54 | 309.22 | 304.94 | 308.40 | 238,300 | -1.75(-0.57%) |
Aug 22, 2022 | 313.66 | 316.03 | 308.35 | 310.15 | 319,368 | -8.02(-2.52%) |
Aug 19, 2022 | 319.37 | 320.03 | 314.79 | 318.17 | 356,265 | -2.26(-0.71%) |
Aug 18, 2022 | 327.24 | 327.24 | 319.59 | 320.43 | 383,515 | -6.43(-1.97%) |
Aug 17, 2022 | 330.33 | 331.21 | 325.64 | 326.86 | 289,004 | -5.66(-1.70%) |
Aug 16, 2022 | 336.75 | 336.75 | 330.04 | 332.51 | 359,343 | -6.86(-2.02%) |
Aug 15, 2022 | 339.25 | 343.53 | 337.09 | 339.37 | 233,723 | -0.16(-0.05%) |
Aug 12, 2022 | 337.21 | 340.38 | 337.01 | 339.53 | 200,053 | +3.22(+0.96%) |
Aug 11, 2022 | 339.42 | 345.35 | 335.83 | 336.32 | 215,908 | -1.09(-0.32%) |
Aug 10, 2022 | 333.29 | 338.06 | 332.73 | 337.40 | 268,822 | +9.31(+2.84%) |
Aug 09, 2022 | 336.57 | 338.30 | 327.82 | 328.09 | 288,230 | -9.83(-2.91%) |
Aug 08, 2022 | 342.02 | 345.77 | 337.65 | 337.92 | 260,771 | -2.33(-0.69%) |
Aug 05, 2022 | 335.28 | 340.40 | 333.99 | 340.25 | 214,930 | +1.21(+0.36%) |
Aug 04, 2022 | 341.25 | 341.28 | 336.30 | 339.04 | 283,468 | -3.16(-0.92%) |
Aug 03, 2022 | 340.86 | 345.37 | 338.98 | 342.19 | 397,619 | +4.53(+1.34%) |
Aug 02, 2022 | 335.67 | 342.40 | 333.96 | 337.66 | 399,290 | +0.06(+0.02%) |
Aug 01, 2022 | 338.82 | 344.27 | 336.95 | 337.60 | 414,936 | -4.50(-1.32%) |
Jul 29, 2022 | 337.41 | 343.64 | 336.73 | 342.10 | 556,901 | +3.62(+1.07%) |
Jul 28, 2022 | 315.04 | 339.37 | 314.73 | 338.48 | 819,876 | +19.32(+6.05%) |
Jul 27, 2022 | 311.60 | 321.48 | 308.96 | 319.16 | 446,690 | +7.13(+2.28%) |
Jul 26, 2022 | 310.48 | 313.21 | 304.09 | 312.03 | 355,126 | -0.15(-0.05%) |
Jul 25, 2022 | 311.57 | 313.48 | 308.48 | 312.18 | 342,509 | -0.13(-0.04%) |
Jul 22, 2022 | 316.33 | 317.34 | 308.29 | 312.31 | 325,257 | -2.95(-0.93%) |
Jul 21, 2022 | 307.14 | 315.26 | 306.67 | 315.26 | 648,876 | +13.13(+4.35%) |
Jul 20, 2022 | 299.98 | 304.42 | 297.77 | 302.12 | 359,126 | +3.21(+1.07%) |
Jul 19, 2022 | 294.30 | 299.57 | 292.92 | 298.92 | 273,990 | +8.35(+2.88%) |
Jul 18, 2022 | 298.29 | 300.74 | 289.10 | 290.56 | 254,809 | -8.42(-2.82%) |
Jul 15, 2022 | 297.90 | 300.37 | 292.00 | 298.98 | 304,058 | +6.04(+2.06%) |
Jul 14, 2022 | 295.71 | 297.92 | 289.86 | 292.94 | 472,276 | -5.60(-1.88%) |
Jul 13, 2022 | 290.81 | 302.67 | 289.47 | 298.54 | 439,700 | +3.21(+1.09%) |
Jul 12, 2022 | 314.25 | 316.86 | 293.05 | 295.33 | 664,604 | -19.08(-6.07%) |
Jul 11, 2022 | 316.93 | 317.52 | 313.21 | 314.41 | 361,857 | -2.53(-0.80%) |
Jul 08, 2022 | 315.32 | 319.69 | 315.31 | 316.93 | 465,647 | -1.77(-0.56%) |
Jul 07, 2022 | 312.05 | 319.44 | 312.05 | 318.70 | 533,006 | +4.69(+1.49%) |
Jul 06, 2022 | 306.26 | 315.79 | 303.21 | 314.02 | 542,779 | +9.44(+3.10%) |
Jul 05, 2022 | 300.90 | 305.32 | 296.67 | 304.57 | 435,853 | -1.67(-0.55%) |
Jul 01, 2022 | 301.97 | 307.12 | 298.64 | 306.25 | 321,228 | +5.34(+1.78%) |
Jun 30, 2022 | 297.77 | 303.16 | 292.93 | 300.90 | 556,477 | +2.84(+0.95%) |
Jun 29, 2022 | 294.02 | 299.03 | 289.99 | 298.07 | 366,592 | +3.05(+1.03%) |
Jun 28, 2022 | 302.04 | 303.38 | 294.87 | 295.02 | 368,561 | -8.32(-2.74%) |
Jun 27, 2022 | 300.63 | 303.65 | 297.34 | 303.34 | 259,371 | +3.62(+1.21%) |
Jun 24, 2022 | 299.90 | 300.63 | 296.06 | 299.72 | 488,800 | +2.27(+0.76%) |
Jun 23, 2022 | 289.50 | 298.32 | 289.19 | 297.45 | 236,834 | +10.02(+3.49%) |
Jun 22, 2022 | 285.02 | 290.86 | 284.60 | 287.43 | 623,825 | +0.30(+0.10%) |
Jun 21, 2022 | 284.94 | 287.96 | 284.11 | 287.13 | 372,306 | +5.68(+2.02%) |
Jun 17, 2022 | 285.15 | 290.34 | 281.17 | 281.45 | 860,086 | +0.13(+0.05%) |
Jun 16, 2022 | 281.94 | 282.42 | 278.15 | 281.32 | 373,726 | -7.17(-2.48%) |
Jun 15, 2022 | 283.55 | 293.19 | 280.11 | 288.48 | 639,031 | +9.24(+3.31%) |
Jun 14, 2022 | 280.81 | 282.64 | 274.55 | 279.25 | 474,522 | -3.25(-1.15%) |
Jun 13, 2022 | 286.30 | 286.83 | 279.28 | 282.49 | 401,678 | -9.59(-3.28%) |
Jun 10, 2022 | 301.44 | 301.58 | 291.73 | 292.08 | 528,783 | -10.98(-3.62%) |
Jun 09, 2022 | 307.91 | 310.10 | 302.89 | 303.06 | 327,014 | -7.43(-2.39%) |
Jun 08, 2022 | 311.91 | 316.53 | 309.26 | 310.50 | 412,250 | -4.33(-1.38%) |
Jun 07, 2022 | 305.64 | 315.52 | 305.64 | 314.82 | 280,700 | +7.30(+2.37%) |
Jun 06, 2022 | 311.15 | 312.94 | 306.56 | 307.53 | 253,614 | -0.85(-0.27%) |
Jun 03, 2022 | 312.38 | 312.38 | 307.08 | 308.38 | 363,936 | -8.07(-2.55%) |
Jun 02, 2022 | 307.63 | 316.70 | 305.12 | 316.45 | 307,636 | +9.36(+3.05%) |