Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 313.26 | 316.66 | 311.50 | 314.32 | 2,632,903 | +1.45(+0.47%) |
Aug 30, 2022 | 314.15 | 315.10 | 310.57 | 312.87 | 1,951,688 | -0.27(-0.09%) |
Aug 29, 2022 | 313.14 | 315.46 | 311.35 | 313.14 | 1,956,479 | -2.33(-0.74%) |
Aug 26, 2022 | 326.66 | 327.04 | 315.09 | 315.46 | 1,817,019 | -9.46(-2.91%) |
Aug 25, 2022 | 323.01 | 325.27 | 320.82 | 324.93 | 1,889,939 | +4.27(+1.33%) |
Aug 24, 2022 | 317.92 | 322.89 | 317.52 | 320.66 | 1,632,408 | +1.65(+0.52%) |
Aug 23, 2022 | 320.67 | 322.66 | 317.93 | 319.01 | 1,639,971 | -2.10(-0.65%) |
Aug 22, 2022 | 321.13 | 323.09 | 319.55 | 321.11 | 1,838,085 | -6.42(-1.96%) |
Aug 19, 2022 | 329.16 | 329.96 | 325.87 | 327.53 | 1,932,534 | -4.92(-1.48%) |
Aug 18, 2022 | 330.71 | 333.00 | 329.02 | 332.46 | 1,175,170 | +0.73(+0.22%) |
Aug 17, 2022 | 330.00 | 333.46 | 328.94 | 331.73 | 1,679,756 | -1.15(-0.35%) |
Aug 16, 2022 | 331.02 | 334.28 | 330.11 | 332.88 | 1,856,344 | -0.82(-0.25%) |
Aug 15, 2022 | 329.16 | 336.30 | 327.33 | 333.70 | 2,181,176 | +1.90(+0.57%) |
Aug 12, 2022 | 331.44 | 332.50 | 328.36 | 331.80 | 2,526,402 | +2.01(+0.61%) |
Aug 11, 2022 | 328.22 | 333.89 | 328.01 | 329.79 | 2,517,609 | +3.53(+1.08%) |
Aug 10, 2022 | 320.12 | 327.94 | 320.11 | 326.26 | 2,622,393 | +10.59(+3.35%) |
Aug 09, 2022 | 315.23 | 317.12 | 313.75 | 315.67 | 1,693,184 | +1.82(+0.58%) |
Aug 08, 2022 | 316.13 | 317.75 | 313.53 | 313.85 | 1,557,275 | +0.01(+0.00%) |
Aug 05, 2022 | 310.31 | 315.94 | 309.15 | 313.84 | 2,000,915 | +2.63(+0.84%) |
Aug 04, 2022 | 312.54 | 313.50 | 310.05 | 311.22 | 1,635,126 | -1.22(-0.39%) |
Aug 03, 2022 | 311.40 | 314.63 | 309.11 | 312.44 | 1,887,348 | +4.96(+1.61%) |
Aug 02, 2022 | 308.99 | 311.18 | 306.86 | 307.48 | 1,986,367 | -3.94(-1.26%) |
Aug 01, 2022 | 311.09 | 313.96 | 308.54 | 311.41 | 1,574,449 | -1.23(-0.39%) |
Jul 29, 2022 | 308.99 | 314.32 | 308.99 | 312.64 | 2,252,571 | +4.01(+1.30%) |
Jul 28, 2022 | 305.06 | 309.44 | 301.86 | 308.63 | 1,940,787 | +4.29(+1.41%) |
Jul 27, 2022 | 300.36 | 306.08 | 298.56 | 304.34 | 2,221,209 | +5.62(+1.88%) |
Jul 26, 2022 | 301.75 | 304.11 | 297.99 | 298.73 | 2,190,600 | -5.22(-1.72%) |
Jul 25, 2022 | 305.68 | 306.92 | 302.52 | 303.95 | 4,291,232 | +0.18(+0.06%) |
Jul 22, 2022 | 306.75 | 308.57 | 302.14 | 303.77 | 1,951,751 | -2.45(-0.80%) |
Jul 21, 2022 | 300.56 | 306.80 | 299.94 | 306.22 | 2,685,398 | +4.77(+1.58%) |
Jul 20, 2022 | 297.54 | 302.12 | 296.62 | 301.44 | 3,720,523 | +3.19(+1.07%) |
Jul 19, 2022 | 284.70 | 299.28 | 284.61 | 298.26 | 6,013,621 | +15.75(+5.57%) |
Jul 18, 2022 | 286.73 | 291.88 | 280.12 | 282.51 | 7,213,713 | +6.93(+2.51%) |
Jul 15, 2022 | 268.67 | 277.98 | 267.41 | 275.58 | 3,687,092 | +11.52(+4.36%) |
Jul 14, 2022 | 266.55 | 266.55 | 260.68 | 264.07 | 3,382,053 | -8.03(-2.95%) |
Jul 13, 2022 | 272.43 | 273.06 | 268.02 | 272.09 | 2,008,925 | -2.23(-0.81%) |
Jul 12, 2022 | 271.68 | 280.47 | 271.49 | 274.32 | 1,889,872 | -0.61(-0.22%) |
Jul 11, 2022 | 274.95 | 278.08 | 273.71 | 274.94 | 1,621,061 | -3.08(-1.11%) |
Jul 08, 2022 | 281.80 | 282.17 | 276.71 | 278.02 | 1,539,576 | -2.00(-0.71%) |
Jul 07, 2022 | 279.14 | 280.46 | 275.33 | 280.02 | 2,181,437 | +4.54(+1.65%) |
Jul 06, 2022 | 277.83 | 278.84 | 272.51 | 275.48 | 1,891,936 | -3.23(-1.16%) |
Jul 05, 2022 | 274.77 | 278.85 | 270.42 | 278.70 | 2,646,694 | -1.90(-0.68%) |
Jul 01, 2022 | 276.89 | 281.64 | 273.56 | 280.61 | 1,868,406 | +2.07(+0.74%) |
Jun 30, 2022 | 278.12 | 281.60 | 274.04 | 278.54 | 2,846,028 | -5.87(-2.06%) |
Jun 29, 2022 | 284.49 | 288.31 | 281.25 | 284.41 | 2,644,761 | +3.55(+1.27%) |
Jun 28, 2022 | 286.86 | 289.74 | 280.56 | 280.85 | 2,481,860 | -1.21(-0.43%) |
Jun 27, 2022 | 284.20 | 285.38 | 280.28 | 282.06 | 2,227,055 | -1.85(-0.65%) |
Jun 24, 2022 | 272.89 | 284.26 | 271.95 | 283.91 | 4,248,749 | +15.55(+5.79%) |
Jun 23, 2022 | 266.10 | 268.75 | 261.62 | 268.36 | 2,715,492 | +1.53(+0.57%) |
Jun 22, 2022 | 264.72 | 268.21 | 263.55 | 266.83 | 2,626,567 | -0.25(-0.09%) |
Jun 21, 2022 | 269.86 | 270.14 | 265.37 | 267.08 | 2,672,439 | +4.71(+1.79%) |
Jun 17, 2022 | 264.57 | 268.44 | 260.84 | 262.38 | 5,581,727 | -4.87(-1.82%) |
Jun 16, 2022 | 265.09 | 268.32 | 261.78 | 267.25 | 2,960,786 | -4.77(-1.75%) |
Jun 15, 2022 | 269.29 | 276.15 | 266.49 | 272.02 | 2,905,761 | +7.06(+2.66%) |
Jun 14, 2022 | 266.63 | 271.19 | 263.79 | 264.96 | 2,652,951 | -0.73(-0.28%) |
Jun 13, 2022 | 261.64 | 268.60 | 261.00 | 265.69 | 4,497,505 | -3.47(-1.29%) |
Jun 10, 2022 | 278.51 | 280.06 | 269.00 | 269.16 | 4,127,124 | -16.13(-5.65%) |
Jun 09, 2022 | 294.05 | 294.59 | 285.10 | 285.29 | 3,089,203 | -9.81(-3.32%) |
Jun 08, 2022 | 298.53 | 299.66 | 293.33 | 295.10 | 1,532,835 | -6.41(-2.12%) |
Jun 07, 2022 | 298.47 | 301.81 | 296.95 | 301.50 | 2,683,716 | +0.94(+0.31%) |
Jun 06, 2022 | 302.90 | 304.97 | 299.89 | 300.56 | 1,172,774 | +1.72(+0.57%) |
Jun 03, 2022 | 300.91 | 302.43 | 297.74 | 298.85 | 1,321,075 | -5.22(-1.72%) |
Jun 02, 2022 | 300.64 | 304.96 | 299.36 | 304.07 | 2,087,408 | +2.25(+0.75%) |