Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 288.41 | 289.89 | 284.57 | 286.57 | 877,653 | -0.86(-0.30%) |
Aug 30, 2022 | 296.89 | 297.93 | 282.37 | 287.44 | 998,214 | -8.16(-2.76%) |
Aug 29, 2022 | 296.12 | 299.50 | 295.08 | 295.59 | 919,491 | -5.09(-1.69%) |
Aug 26, 2022 | 311.01 | 315.66 | 300.52 | 300.69 | 553,699 | -12.90(-4.11%) |
Aug 25, 2022 | 304.03 | 313.82 | 302.79 | 313.59 | 466,119 | +11.35(+3.76%) |
Aug 24, 2022 | 301.25 | 308.10 | 298.58 | 302.24 | 561,146 | +0.97(+0.32%) |
Aug 23, 2022 | 300.76 | 307.65 | 300.76 | 301.26 | 646,593 | -0.53(-0.18%) |
Aug 22, 2022 | 306.36 | 309.49 | 301.10 | 301.80 | 578,535 | -8.97(-2.89%) |
Aug 19, 2022 | 313.09 | 314.75 | 308.25 | 310.76 | 689,037 | -6.42(-2.02%) |
Aug 18, 2022 | 320.44 | 320.44 | 311.04 | 317.18 | 1,047,673 | -8.00(-2.46%) |
Aug 17, 2022 | 325.61 | 327.53 | 323.82 | 325.18 | 565,677 | -7.78(-2.34%) |
Aug 16, 2022 | 328.50 | 337.24 | 328.50 | 332.96 | 474,449 | +1.76(+0.53%) |
Aug 15, 2022 | 326.34 | 331.98 | 326.34 | 331.20 | 407,405 | +0.95(+0.29%) |
Aug 12, 2022 | 328.19 | 330.49 | 325.20 | 330.25 | 327,400 | +4.25(+1.30%) |
Aug 11, 2022 | 324.74 | 327.91 | 323.34 | 326.00 | 571,422 | +4.19(+1.30%) |
Aug 10, 2022 | 323.45 | 324.53 | 320.67 | 321.81 | 568,607 | +7.91(+2.52%) |
Aug 09, 2022 | 315.00 | 316.44 | 311.31 | 313.90 | 528,286 | -2.21(-0.70%) |
Aug 08, 2022 | 318.12 | 323.07 | 314.02 | 316.11 | 417,609 | -1.26(-0.40%) |
Aug 05, 2022 | 308.12 | 318.52 | 307.21 | 317.38 | 520,225 | +4.14(+1.32%) |
Aug 04, 2022 | 312.74 | 318.01 | 309.39 | 313.24 | 546,178 | +1.58(+0.51%) |
Aug 03, 2022 | 310.06 | 313.16 | 303.26 | 311.66 | 683,213 | +3.43(+1.11%) |
Aug 02, 2022 | 311.46 | 315.71 | 305.00 | 308.22 | 714,390 | -5.48(-1.75%) |
Aug 01, 2022 | 308.97 | 316.61 | 301.43 | 313.70 | 940,484 | -2.93(-0.93%) |
Jul 29, 2022 | 302.24 | 319.80 | 301.72 | 316.63 | 1,530,953 | +17.51(+5.85%) |
Jul 28, 2022 | 287.51 | 299.27 | 284.83 | 299.12 | 1,300,417 | +17.27(+6.13%) |
Jul 27, 2022 | 271.25 | 282.79 | 271.25 | 281.86 | 1,054,813 | +10.81(+3.99%) |
Jul 26, 2022 | 270.37 | 273.43 | 267.87 | 271.04 | 638,991 | -1.59(-0.58%) |
Jul 25, 2022 | 270.10 | 272.88 | 266.72 | 272.63 | 508,593 | +3.47(+1.29%) |
Jul 22, 2022 | 275.85 | 276.80 | 266.93 | 269.16 | 735,238 | -5.40(-1.97%) |
Jul 21, 2022 | 269.27 | 274.82 | 266.60 | 274.55 | 725,326 | +4.07(+1.51%) |
Jul 20, 2022 | 265.93 | 271.98 | 264.30 | 270.48 | 1,083,871 | +5.03(+1.90%) |
Jul 19, 2022 | 254.85 | 266.11 | 254.85 | 265.45 | 1,061,063 | +13.21(+5.24%) |
Jul 18, 2022 | 254.33 | 259.32 | 250.88 | 252.24 | 1,013,007 | +5.11(+2.07%) |
Jul 15, 2022 | 248.97 | 249.47 | 239.63 | 247.13 | 741,765 | +3.25(+1.33%) |
Jul 14, 2022 | 239.63 | 244.19 | 234.92 | 243.88 | 883,787 | -2.47(-1.00%) |
Jul 13, 2022 | 241.85 | 248.51 | 239.42 | 246.35 | 685,091 | +0.07(+0.03%) |
Jul 12, 2022 | 243.02 | 250.83 | 242.69 | 246.28 | 684,158 | +1.62(+0.66%) |
Jul 11, 2022 | 241.12 | 244.86 | 237.94 | 244.66 | 658,811 | +0.46(+0.19%) |
Jul 08, 2022 | 245.66 | 246.30 | 240.97 | 244.20 | 405,947 | -2.19(-0.89%) |
Jul 07, 2022 | 244.79 | 248.00 | 240.94 | 246.39 | 696,742 | +9.33(+3.94%) |
Jul 06, 2022 | 240.72 | 243.99 | 233.78 | 237.06 | 506,642 | -3.35(-1.39%) |
Jul 05, 2022 | 233.55 | 240.52 | 230.99 | 240.41 | 554,859 | +0.62(+0.26%) |
Jul 01, 2022 | 238.07 | 243.56 | 233.45 | 239.79 | 537,350 | +1.42(+0.60%) |
Jun 30, 2022 | 233.75 | 241.54 | 231.36 | 238.36 | 764,343 | +1.81(+0.76%) |
Jun 29, 2022 | 242.30 | 242.30 | 232.94 | 236.56 | 727,029 | -6.79(-2.79%) |
Jun 28, 2022 | 249.13 | 253.13 | 242.94 | 243.35 | 911,195 | -3.93(-1.59%) |
Jun 27, 2022 | 245.82 | 249.98 | 243.36 | 247.27 | 909,330 | +3.63(+1.49%) |
Jun 24, 2022 | 234.49 | 246.12 | 233.00 | 243.64 | 1,047,958 | +12.22(+5.28%) |
Jun 23, 2022 | 236.49 | 239.40 | 226.23 | 231.43 | 972,909 | -5.41(-2.28%) |
Jun 22, 2022 | 230.24 | 238.45 | 228.81 | 236.83 | 914,009 | -0.72(-0.30%) |
Jun 21, 2022 | 238.94 | 245.01 | 236.18 | 237.55 | 896,471 | +2.35(+1.00%) |
Jun 17, 2022 | 238.20 | 240.48 | 228.81 | 235.20 | 1,498,679 | -5.74(-2.38%) |
Jun 16, 2022 | 252.15 | 252.15 | 238.57 | 240.94 | 1,133,072 | -20.04(-7.68%) |
Jun 15, 2022 | 258.22 | 265.52 | 256.01 | 260.98 | 796,350 | +5.73(+2.25%) |
Jun 14, 2022 | 259.63 | 263.91 | 253.14 | 255.25 | 862,142 | -4.85(-1.86%) |
Jun 13, 2022 | 264.54 | 268.38 | 256.90 | 260.10 | 1,092,906 | -14.88(-5.41%) |
Jun 10, 2022 | 280.72 | 287.90 | 274.98 | 274.98 | 860,524 | -17.84(-6.09%) |
Jun 09, 2022 | 297.75 | 299.32 | 292.53 | 292.82 | 480,575 | -6.66(-2.22%) |
Jun 08, 2022 | 304.03 | 304.47 | 298.66 | 299.48 | 372,247 | -7.35(-2.40%) |
Jun 07, 2022 | 298.05 | 307.63 | 294.50 | 306.83 | 545,780 | +5.31(+1.76%) |
Jun 06, 2022 | 299.26 | 302.73 | 295.66 | 301.52 | 453,637 | +5.91(+2.00%) |
Jun 03, 2022 | 290.88 | 297.45 | 290.53 | 295.61 | 603,299 | +1.52(+0.52%) |
Jun 02, 2022 | 290.56 | 294.39 | 290.29 | 294.09 | 488,556 | +6.08(+2.11%) |