Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 299.76 | 306.00 | 293.47 | 296.86 | 376,964 | +1.84(+0.62%) |
Aug 30, 2022 | 310.09 | 313.99 | 288.66 | 295.02 | 765,703 | -15.07(-4.86%) |
Aug 29, 2022 | 300.08 | 314.90 | 298.00 | 310.09 | 600,944 | +5.65(+1.86%) |
Aug 26, 2022 | 308.25 | 311.23 | 302.34 | 304.44 | 383,768 | -6.09(-1.96%) |
Aug 25, 2022 | 304.49 | 311.53 | 302.01 | 310.53 | 459,035 | +8.75(+2.90%) |
Aug 24, 2022 | 300.36 | 311.55 | 298.40 | 301.78 | 433,875 | +2.59(+0.87%) |
Aug 23, 2022 | 293.00 | 300.73 | 290.17 | 299.19 | 295,718 | +6.25(+2.13%) |
Aug 22, 2022 | 291.01 | 301.85 | 290.00 | 292.94 | 399,313 | -4.25(-1.43%) |
Aug 19, 2022 | 294.18 | 299.00 | 293.01 | 297.19 | 393,989 | +0.42(+0.14%) |
Aug 18, 2022 | 284.37 | 298.62 | 283.00 | 296.77 | 416,804 | +13.31(+4.70%) |
Aug 17, 2022 | 289.98 | 290.35 | 281.23 | 283.46 | 549,034 | -6.47(-2.23%) |
Aug 16, 2022 | 294.84 | 296.72 | 282.45 | 289.93 | 587,099 | -6.89(-2.32%) |
Aug 15, 2022 | 289.01 | 301.00 | 288.35 | 296.82 | 545,928 | +7.69(+2.66%) |
Aug 12, 2022 | 282.19 | 293.60 | 280.25 | 289.13 | 733,698 | +7.61(+2.70%) |
Aug 11, 2022 | 274.82 | 287.47 | 273.86 | 281.52 | 714,715 | +4.11(+1.48%) |
Aug 10, 2022 | 262.42 | 277.73 | 261.21 | 277.41 | 1,005,061 | +17.80(+6.86%) |
Aug 09, 2022 | 236.68 | 267.30 | 236.00 | 259.61 | 2,077,559 | +37.84(+17.06%) |
Aug 08, 2022 | 222.82 | 229.39 | 216.00 | 221.77 | 629,511 | -1.37(-0.61%) |
Aug 05, 2022 | 218.00 | 224.66 | 216.18 | 223.14 | 299,490 | +3.74(+1.70%) |
Aug 04, 2022 | 220.31 | 220.41 | 209.47 | 219.40 | 454,976 | -0.43(-0.20%) |
Aug 03, 2022 | 220.81 | 224.00 | 215.45 | 219.83 | 403,945 | -0.97(-0.44%) |
Aug 02, 2022 | 212.07 | 221.22 | 212.07 | 220.80 | 534,490 | +7.80(+3.66%) |
Aug 01, 2022 | 209.67 | 215.82 | 207.88 | 213.00 | 436,351 | +2.07(+0.98%) |
Jul 29, 2022 | 216.69 | 218.00 | 210.24 | 210.93 | 422,484 | -5.76(-2.66%) |
Jul 28, 2022 | 212.21 | 216.91 | 205.11 | 216.69 | 341,535 | +4.31(+2.03%) |
Jul 27, 2022 | 209.89 | 214.02 | 208.24 | 212.38 | 273,300 | +3.82(+1.83%) |
Jul 26, 2022 | 209.57 | 210.45 | 203.51 | 208.56 | 346,281 | +0.40(+0.19%) |
Jul 25, 2022 | 207.20 | 208.41 | 202.09 | 208.16 | 310,694 | +0.86(+0.41%) |
Jul 22, 2022 | 216.44 | 221.00 | 204.33 | 207.30 | 566,896 | -2.71(-1.29%) |
Jul 21, 2022 | 202.31 | 210.42 | 199.20 | 210.01 | 354,531 | +7.48(+3.69%) |
Jul 20, 2022 | 207.09 | 208.78 | 201.61 | 202.53 | 490,823 | -4.65(-2.24%) |
Jul 19, 2022 | 203.52 | 210.00 | 200.34 | 207.18 | 457,820 | +4.59(+2.27%) |
Jul 18, 2022 | 213.82 | 214.40 | 202.34 | 202.59 | 454,509 | -7.31(-3.48%) |
Jul 15, 2022 | 204.55 | 214.44 | 200.85 | 209.90 | 509,687 | +10.37(+5.20%) |
Jul 14, 2022 | 194.76 | 199.91 | 189.59 | 199.53 | 251,783 | +3.60(+1.84%) |
Jul 13, 2022 | 190.34 | 199.27 | 186.00 | 195.93 | 363,865 | +0.72(+0.37%) |
Jul 12, 2022 | 201.11 | 204.03 | 191.75 | 195.21 | 387,724 | -6.24(-3.10%) |
Jul 11, 2022 | 203.61 | 205.91 | 196.66 | 201.45 | 470,110 | -1.55(-0.76%) |
Jul 08, 2022 | 196.39 | 208.18 | 193.01 | 203.00 | 649,026 | +5.21(+2.63%) |
Jul 07, 2022 | 197.00 | 201.94 | 194.68 | 197.79 | 479,401 | +1.73(+0.88%) |
Jul 06, 2022 | 200.67 | 204.84 | 192.83 | 196.06 | 417,278 | -5.76(-2.85%) |
Jul 05, 2022 | 195.86 | 203.41 | 194.91 | 201.82 | 550,504 | +3.20(+1.61%) |
Jul 01, 2022 | 191.18 | 199.39 | 190.01 | 198.62 | 350,118 | +7.45(+3.90%) |
Jun 30, 2022 | 193.21 | 197.96 | 186.40 | 191.17 | 550,307 | -3.20(-1.65%) |
Jun 29, 2022 | 195.54 | 198.28 | 188.78 | 194.37 | 270,307 | -1.17(-0.60%) |
Jun 28, 2022 | 199.97 | 202.93 | 192.33 | 195.54 | 349,415 | -2.64(-1.33%) |
Jun 27, 2022 | 198.00 | 199.91 | 193.28 | 198.18 | 313,019 | +0.49(+0.25%) |
Jun 24, 2022 | 187.90 | 199.88 | 186.44 | 197.69 | 814,461 | +11.67(+6.27%) |
Jun 23, 2022 | 179.35 | 187.97 | 177.57 | 186.02 | 489,386 | +8.70(+4.91%) |
Jun 22, 2022 | 166.35 | 179.86 | 165.31 | 177.32 | 484,608 | +9.28(+5.52%) |
Jun 21, 2022 | 161.10 | 169.96 | 159.77 | 168.04 | 536,118 | +9.86(+6.23%) |
Jun 17, 2022 | 157.23 | 162.14 | 155.32 | 158.18 | 5,742,778 | +1.45(+0.93%) |
Jun 16, 2022 | 164.82 | 166.36 | 154.45 | 156.73 | 698,868 | -12.12(-7.18%) |
Jun 15, 2022 | 165.95 | 170.93 | 163.40 | 168.85 | 788,664 | +4.94(+3.01%) |
Jun 14, 2022 | 185.72 | 185.92 | 160.00 | 163.91 | 1,201,453 | -21.81(-11.74%) |
Jun 13, 2022 | 180.23 | 189.33 | 180.22 | 185.72 | 910,915 | -3.14(-1.66%) |
Jun 10, 2022 | 180.01 | 189.82 | 179.18 | 188.86 | 686,616 | +3.75(+2.03%) |
Jun 09, 2022 | 189.57 | 194.31 | 184.89 | 185.11 | 637,285 | -5.42(-2.84%) |
Jun 08, 2022 | 183.09 | 192.80 | 183.09 | 190.53 | 599,718 | +6.23(+3.38%) |
Jun 07, 2022 | 179.94 | 187.97 | 178.97 | 184.30 | 675,686 | +2.73(+1.50%) |
Jun 06, 2022 | 181.58 | 184.21 | 171.32 | 181.57 | 1,658,590 | +19.25(+11.86%) |
Jun 03, 2022 | 164.43 | 167.65 | 158.42 | 162.32 | 270,721 | -4.68(-2.80%) |
Jun 02, 2022 | 158.83 | 167.79 | 157.53 | 167.00 | 274,009 | +8.30(+5.23%) |