Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 286.10 | 288.08 | 280.64 | 281.28 | 878,855 | -1.88(-0.66%) |
Aug 30, 2022 | 285.65 | 287.25 | 280.02 | 283.16 | 1,068,250 | -0.59(-0.21%) |
Aug 29, 2022 | 284.48 | 288.21 | 283.51 | 283.75 | 544,719 | -4.23(-1.47%) |
Aug 26, 2022 | 298.71 | 299.68 | 287.78 | 287.98 | 1,575,733 | -10.59(-3.55%) |
Aug 25, 2022 | 295.74 | 298.69 | 293.36 | 298.57 | 621,842 | +2.50(+0.84%) |
Aug 24, 2022 | 296.58 | 299.02 | 295.29 | 296.07 | 560,252 | +1.88(+0.64%) |
Aug 23, 2022 | 294.78 | 298.20 | 294.08 | 294.19 | 849,844 | -0.64(-0.22%) |
Aug 22, 2022 | 297.56 | 298.82 | 293.88 | 294.83 | 1,710,495 | -8.24(-2.72%) |
Aug 19, 2022 | 307.50 | 307.50 | 301.69 | 303.07 | 1,000,448 | -6.87(-2.22%) |
Aug 18, 2022 | 309.90 | 311.18 | 308.21 | 309.94 | 578,023 | -0.26(-0.08%) |
Aug 17, 2022 | 311.41 | 312.84 | 308.51 | 310.20 | 841,632 | -5.23(-1.66%) |
Aug 16, 2022 | 315.95 | 316.95 | 310.84 | 315.43 | 723,966 | -1.82(-0.57%) |
Aug 15, 2022 | 313.61 | 317.95 | 313.61 | 317.25 | 453,189 | +1.88(+0.60%) |
Aug 12, 2022 | 312.20 | 315.54 | 309.90 | 315.37 | 511,587 | +5.98(+1.93%) |
Aug 11, 2022 | 315.69 | 317.40 | 308.61 | 309.39 | 815,753 | -3.55(-1.13%) |
Aug 10, 2022 | 309.50 | 313.68 | 309.50 | 312.94 | 1,797,927 | +11.42(+3.79%) |
Aug 09, 2022 | 304.60 | 304.60 | 299.97 | 301.52 | 1,724,961 | -4.62(-1.51%) |
Aug 08, 2022 | 307.15 | 311.54 | 305.30 | 306.14 | 1,388,826 | +0.02(+0.01%) |
Aug 05, 2022 | 299.92 | 307.29 | 299.73 | 306.12 | 1,024,169 | +0.58(+0.19%) |
Aug 04, 2022 | 303.12 | 305.62 | 300.26 | 305.54 | 746,818 | +0.54(+0.18%) |
Aug 03, 2022 | 298.35 | 305.72 | 298.20 | 305.00 | 833,801 | +9.47(+3.20%) |
Aug 02, 2022 | 292.15 | 298.33 | 291.43 | 295.53 | 689,799 | +0.49(+0.17%) |
Aug 01, 2022 | 292.21 | 297.77 | 290.30 | 295.04 | 741,452 | -0.27(-0.09%) |
Jul 29, 2022 | 292.31 | 295.87 | 289.95 | 295.31 | 686,140 | +3.27(+1.12%) |
Jul 28, 2022 | 286.14 | 292.53 | 283.68 | 292.04 | 975,911 | +5.34(+1.86%) |
Jul 27, 2022 | 280.16 | 288.40 | 279.01 | 286.70 | 741,187 | +11.75(+4.27%) |
Jul 26, 2022 | 283.31 | 283.37 | 273.93 | 274.95 | 1,316,920 | -8.79(-3.10%) |
Jul 25, 2022 | 287.14 | 287.14 | 281.37 | 283.74 | 1,032,380 | -3.51(-1.22%) |
Jul 22, 2022 | 292.32 | 295.98 | 285.39 | 287.25 | 732,057 | -6.08(-2.07%) |
Jul 21, 2022 | 287.98 | 293.41 | 285.92 | 293.33 | 886,567 | +5.18(+1.80%) |
Jul 20, 2022 | 280.03 | 289.51 | 280.03 | 288.15 | 1,240,529 | +9.34(+3.35%) |
Jul 19, 2022 | 274.36 | 279.14 | 271.79 | 278.81 | 663,338 | +7.82(+2.89%) |
Jul 18, 2022 | 275.74 | 277.64 | 270.02 | 270.99 | 650,021 | -1.65(-0.61%) |
Jul 15, 2022 | 269.08 | 272.78 | 267.75 | 272.64 | 650,129 | +6.66(+2.50%) |
Jul 14, 2022 | 266.34 | 267.55 | 260.31 | 265.98 | 1,086,492 | -2.32(-0.86%) |
Jul 13, 2022 | 265.47 | 270.72 | 263.25 | 268.30 | 1,772,394 | -2.49(-0.92%) |
Jul 12, 2022 | 281.62 | 283.58 | 269.21 | 270.79 | 1,391,411 | -10.46(-3.72%) |
Jul 11, 2022 | 283.31 | 284.31 | 278.49 | 281.25 | 568,567 | -4.93(-1.72%) |
Jul 08, 2022 | 283.17 | 288.26 | 281.26 | 286.18 | 561,609 | -1.00(-0.35%) |
Jul 07, 2022 | 282.42 | 287.62 | 281.28 | 287.18 | 1,030,560 | +5.66(+2.01%) |
Jul 06, 2022 | 282.48 | 284.64 | 279.08 | 281.52 | 1,230,381 | +0.40(+0.14%) |
Jul 05, 2022 | 269.90 | 281.45 | 269.24 | 281.12 | 1,603,846 | +7.09(+2.59%) |
Jul 01, 2022 | 269.18 | 274.31 | 267.62 | 274.03 | 928,764 | +4.42(+1.64%) |
Jun 30, 2022 | 270.17 | 272.77 | 264.70 | 269.61 | 1,068,452 | -4.53(-1.65%) |
Jun 29, 2022 | 274.06 | 276.07 | 270.51 | 274.14 | 600,637 | +0.79(+0.29%) |
Jun 28, 2022 | 283.87 | 286.27 | 272.83 | 273.35 | 906,241 | -10.52(-3.71%) |
Jun 27, 2022 | 288.99 | 289.96 | 282.61 | 283.87 | 1,746,512 | -5.35(-1.85%) |
Jun 24, 2022 | 281.28 | 289.37 | 280.71 | 289.22 | 3,349,498 | +11.83(+4.26%) |
Jun 23, 2022 | 270.08 | 277.99 | 267.95 | 277.39 | 2,305,061 | +9.75(+3.64%) |
Jun 22, 2022 | 263.68 | 271.91 | 263.45 | 267.64 | 1,690,191 | +0.50(+0.19%) |
Jun 21, 2022 | 265.65 | 270.79 | 265.32 | 267.14 | 1,160,353 | +4.84(+1.85%) |
Jun 17, 2022 | 257.08 | 265.34 | 256.99 | 262.30 | 1,970,337 | +5.06(+1.97%) |
Jun 16, 2022 | 260.95 | 263.99 | 255.46 | 257.24 | 1,242,309 | -11.96(-4.44%) |
Jun 15, 2022 | 265.65 | 273.29 | 263.01 | 269.20 | 1,904,931 | +6.96(+2.65%) |
Jun 14, 2022 | 264.66 | 266.59 | 259.88 | 262.24 | 1,030,451 | +1.49(+0.57%) |
Jun 13, 2022 | 266.87 | 269.70 | 259.93 | 260.75 | 1,616,078 | -15.72(-5.69%) |
Jun 10, 2022 | 280.96 | 283.10 | 275.42 | 276.47 | 1,217,063 | -12.75(-4.41%) |
Jun 09, 2022 | 294.10 | 297.66 | 289.22 | 289.22 | 1,101,315 | -7.28(-2.46%) |
Jun 08, 2022 | 296.72 | 299.81 | 295.60 | 296.50 | 881,930 | -2.01(-0.67%) |
Jun 07, 2022 | 290.29 | 299.44 | 290.27 | 298.51 | 967,576 | +4.80(+1.63%) |
Jun 06, 2022 | 297.76 | 299.08 | 292.27 | 293.71 | 1,136,499 | +0.03(+0.01%) |
Jun 03, 2022 | 295.30 | 298.88 | 292.05 | 293.68 | 1,311,862 | -7.01(-2.33%) |
Jun 02, 2022 | 286.34 | 301.12 | 285.86 | 300.69 | 1,757,010 | +13.20(+4.59%) |