Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 299.77 | 300.68 | 295.01 | 295.12 | 51,582,160 | -1.73(-0.58%) |
Aug 30, 2022 | 301.85 | 302.47 | 294.30 | 296.84 | 51,837,932 | -3.34(-1.11%) |
Aug 29, 2022 | 300.39 | 302.94 | 299.07 | 300.18 | 48,953,380 | -2.99(-0.99%) |
Aug 26, 2022 | 315.83 | 317.05 | 303.08 | 303.17 | 70,749,656 | -12.96(-4.10%) |
Aug 25, 2022 | 312.43 | 316.15 | 311.37 | 316.13 | 38,787,752 | +5.49(+1.77%) |
Aug 24, 2022 | 309.26 | 312.47 | 308.64 | 310.64 | 39,069,764 | +0.90(+0.29%) |
Aug 23, 2022 | 309.76 | 312.60 | 308.98 | 309.74 | 40,008,200 | -0.26(-0.08%) |
Aug 22, 2022 | 314.08 | 314.31 | 309.18 | 310.00 | 51,775,556 | -8.38(-2.63%) |
Aug 19, 2022 | 321.64 | 322.30 | 317.61 | 318.38 | 52,884,820 | -6.33(-1.95%) |
Aug 18, 2022 | 323.88 | 325.90 | 322.25 | 324.71 | 42,587,056 | +0.78(+0.24%) |
Aug 17, 2022 | 324.50 | 326.83 | 321.83 | 323.93 | 48,468,856 | -3.74(-1.14%) |
Aug 16, 2022 | 327.44 | 329.78 | 324.59 | 327.67 | 41,729,236 | -0.77(-0.23%) |
Aug 15, 2022 | 324.85 | 328.93 | 324.83 | 328.44 | 39,435,076 | +2.63(+0.81%) |
Aug 12, 2022 | 321.64 | 326.00 | 320.59 | 325.80 | 41,504,664 | +6.22(+1.95%) |
Aug 11, 2022 | 323.74 | 325.77 | 318.87 | 319.58 | 46,514,968 | -1.82(-0.57%) |
Aug 10, 2022 | 320.08 | 321.70 | 317.59 | 321.40 | 52,107,456 | +8.73(+2.79%) |
Aug 09, 2022 | 314.34 | 314.60 | 311.04 | 312.68 | 40,260,172 | -3.58(-1.13%) |
Aug 08, 2022 | 318.21 | 321.94 | 314.78 | 316.26 | 44,653,724 | -1.03(-0.32%) |
Aug 05, 2022 | 314.76 | 319.33 | 313.97 | 317.28 | 54,685,440 | -2.61(-0.82%) |
Aug 04, 2022 | 318.49 | 320.21 | 316.32 | 319.90 | 39,448,096 | +1.49(+0.47%) |
Aug 03, 2022 | 311.66 | 319.23 | 311.60 | 318.41 | 54,500,284 | +8.44(+2.72%) |
Aug 02, 2022 | 308.57 | 314.12 | 307.51 | 309.97 | 49,312,036 | -0.93(-0.30%) |
Aug 01, 2022 | 309.30 | 314.38 | 308.19 | 310.89 | 47,068,416 | -0.19(-0.06%) |
Jul 29, 2022 | 307.07 | 312.00 | 305.63 | 311.08 | 58,310,812 | +5.57(+1.82%) |
Jul 28, 2022 | 302.33 | 306.09 | 298.54 | 305.51 | 55,842,936 | +2.96(+0.98%) |
Jul 27, 2022 | 294.89 | 304.26 | 294.32 | 302.55 | 70,155,304 | +12.27(+4.23%) |
Jul 26, 2022 | 294.38 | 294.64 | 289.46 | 290.28 | 50,684,476 | -5.82(-1.96%) |
Jul 25, 2022 | 297.83 | 298.30 | 294.08 | 296.10 | 41,013,128 | -1.70(-0.57%) |
Jul 22, 2022 | 302.18 | 304.27 | 295.95 | 297.80 | 58,208,256 | -5.31(-1.75%) |
Jul 21, 2022 | 299.29 | 303.16 | 296.60 | 303.11 | 55,721,716 | +4.29(+1.44%) |
Jul 20, 2022 | 294.58 | 300.02 | 293.80 | 298.82 | 68,569,208 | +4.66(+1.59%) |
Jul 19, 2022 | 289.04 | 294.45 | 287.42 | 294.16 | 55,918,224 | +8.78(+3.08%) |
Jul 18, 2022 | 290.63 | 292.05 | 284.20 | 285.38 | 60,174,016 | -2.44(-0.85%) |
Jul 15, 2022 | 285.71 | 287.93 | 284.08 | 287.82 | 64,826,220 | +5.13(+1.81%) |
Jul 14, 2022 | 279.06 | 283.57 | 275.92 | 282.69 | 64,434,136 | +1.01(+0.36%) |
Jul 13, 2022 | 276.70 | 284.05 | 276.13 | 281.68 | 74,945,464 | -0.58(-0.21%) |
Jul 12, 2022 | 286.29 | 288.22 | 280.66 | 282.27 | 56,382,832 | -2.76(-0.97%) |
Jul 11, 2022 | 288.81 | 289.04 | 284.14 | 285.03 | 55,993,544 | -6.22(-2.14%) |
Jul 08, 2022 | 288.02 | 292.63 | 287.08 | 291.25 | 60,959,188 | +0.37(+0.13%) |
Jul 07, 2022 | 285.61 | 291.59 | 285.61 | 290.88 | 57,712,968 | +6.09(+2.14%) |
Jul 06, 2022 | 283.36 | 286.91 | 281.62 | 284.79 | 64,035,404 | +1.81(+0.64%) |
Jul 05, 2022 | 274.45 | 283.09 | 272.91 | 282.98 | 62,535,852 | +4.76(+1.71%) |
Jul 01, 2022 | 275.08 | 278.61 | 273.18 | 278.21 | 57,474,084 | +1.83(+0.66%) |
Jun 30, 2022 | 276.85 | 280.00 | 271.95 | 276.39 | 80,374,384 | -3.47(-1.24%) |
Jun 29, 2022 | 279.46 | 281.38 | 276.94 | 279.86 | 58,499,788 | +0.26(+0.09%) |
Jun 28, 2022 | 288.93 | 291.55 | 279.42 | 279.60 | 62,665,376 | -8.79(-3.05%) |
Jun 27, 2022 | 291.89 | 292.46 | 287.25 | 288.39 | 56,403,648 | -2.13(-0.73%) |
Jun 24, 2022 | 283.75 | 290.94 | 283.51 | 290.52 | 59,690,044 | +9.62(+3.43%) |
Jun 23, 2022 | 279.28 | 281.75 | 276.42 | 280.89 | 58,115,028 | +4.12(+1.49%) |
Jun 22, 2022 | 274.65 | 281.22 | 274.05 | 276.77 | 68,190,976 | -0.40(-0.15%) |
Jun 21, 2022 | 274.88 | 279.51 | 274.77 | 277.18 | 52,317,828 | +6.82(+2.52%) |
Jun 17, 2022 | 267.89 | 272.82 | 266.24 | 270.36 | 84,710,824 | +3.25(+1.22%) |
Jun 16, 2022 | 271.24 | 271.70 | 265.03 | 267.11 | 82,984,088 | -11.23(-4.03%) |
Jun 15, 2022 | 275.01 | 282.31 | 272.25 | 278.34 | 87,712,872 | +6.78(+2.50%) |
Jun 14, 2022 | 273.28 | 274.26 | 269.02 | 271.56 | 65,728,888 | +0.49(+0.18%) |
Jun 13, 2022 | 275.34 | 277.89 | 270.20 | 271.06 | 95,895,904 | -13.22(-4.65%) |
Jun 10, 2022 | 289.02 | 290.22 | 283.83 | 284.28 | 87,695,248 | -10.39(-3.53%) |
Jun 09, 2022 | 301.08 | 304.17 | 294.51 | 294.68 | 56,636,208 | -8.11(-2.68%) |
Jun 08, 2022 | 304.17 | 306.80 | 301.93 | 302.79 | 38,920,656 | -2.19(-0.72%) |
Jun 07, 2022 | 299.02 | 305.77 | 297.91 | 304.98 | 45,514,556 | +2.61(+0.86%) |
Jun 06, 2022 | 305.85 | 307.42 | 300.80 | 302.37 | 52,578,240 | +1.00(+0.33%) |
Jun 03, 2022 | 304.15 | 305.57 | 300.11 | 301.37 | 62,404,120 | -8.05(-2.60%) |
Jun 02, 2022 | 300.04 | 309.60 | 298.61 | 309.42 | 60,137,164 | +8.25(+2.74%) |