Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 360.00 | 366.12 | 359.37 | 363.55 | 1,594,472 | +3.50(+0.97%) |
Aug 30, 2022 | 359.83 | 360.99 | 354.18 | 360.05 | 1,114,779 | +0.98(+0.27%) |
Aug 29, 2022 | 350.57 | 363.05 | 347.29 | 359.07 | 1,038,638 | +6.16(+1.75%) |
Aug 26, 2022 | 362.79 | 363.96 | 352.83 | 352.91 | 687,793 | -9.99(-2.75%) |
Aug 25, 2022 | 360.07 | 363.21 | 358.25 | 362.90 | 977,827 | +3.63(+1.01%) |
Aug 24, 2022 | 360.40 | 361.44 | 358.11 | 359.27 | 782,560 | -0.79(-0.22%) |
Aug 23, 2022 | 363.35 | 364.18 | 359.82 | 360.06 | 564,996 | -4.06(-1.11%) |
Aug 22, 2022 | 365.18 | 367.94 | 363.26 | 364.12 | 969,890 | -2.86(-0.78%) |
Aug 19, 2022 | 365.98 | 368.94 | 363.02 | 366.98 | 885,621 | +2.42(+0.66%) |
Aug 18, 2022 | 364.08 | 365.41 | 360.37 | 364.55 | 661,042 | +1.18(+0.32%) |
Aug 17, 2022 | 368.01 | 369.71 | 362.75 | 363.38 | 885,935 | -6.40(-1.73%) |
Aug 16, 2022 | 366.29 | 371.15 | 366.29 | 369.78 | 642,413 | +2.36(+0.64%) |
Aug 15, 2022 | 360.13 | 367.88 | 357.74 | 367.41 | 964,819 | +6.18(+1.71%) |
Aug 12, 2022 | 354.47 | 361.43 | 353.57 | 361.23 | 778,206 | +6.37(+1.80%) |
Aug 11, 2022 | 355.20 | 359.24 | 353.92 | 354.86 | 1,127,149 | -0.84(-0.24%) |
Aug 10, 2022 | 352.77 | 356.05 | 351.18 | 355.70 | 962,563 | +4.79(+1.36%) |
Aug 09, 2022 | 346.19 | 354.74 | 345.77 | 350.91 | 1,315,055 | +7.31(+2.13%) |
Aug 08, 2022 | 343.18 | 346.06 | 340.69 | 343.60 | 1,202,654 | +0.68(+0.20%) |
Aug 05, 2022 | 332.96 | 343.20 | 332.96 | 342.92 | 1,179,463 | +8.78(+2.63%) |
Aug 04, 2022 | 332.88 | 344.70 | 332.88 | 334.14 | 1,444,252 | +10.59(+3.27%) |
Aug 03, 2022 | 332.40 | 335.25 | 322.64 | 323.54 | 1,375,957 | -7.90(-2.38%) |
Aug 02, 2022 | 340.98 | 341.40 | 330.69 | 331.45 | 984,558 | -7.25(-2.14%) |
Aug 01, 2022 | 336.35 | 342.54 | 336.35 | 338.70 | 869,500 | +0.83(+0.25%) |
Jul 29, 2022 | 336.00 | 338.65 | 333.84 | 337.87 | 845,013 | +1.44(+0.43%) |
Jul 28, 2022 | 335.07 | 338.82 | 330.63 | 336.42 | 719,739 | +0.49(+0.15%) |
Jul 27, 2022 | 333.07 | 336.83 | 327.86 | 335.93 | 768,696 | +1.93(+0.58%) |
Jul 26, 2022 | 334.41 | 336.10 | 333.21 | 334.00 | 717,708 | +1.45(+0.44%) |
Jul 25, 2022 | 329.07 | 337.94 | 329.02 | 332.55 | 1,347,664 | +5.70(+1.74%) |
Jul 22, 2022 | 326.73 | 329.80 | 324.27 | 326.85 | 844,529 | +2.60(+0.80%) |
Jul 21, 2022 | 321.90 | 324.81 | 319.33 | 324.25 | 742,847 | +1.20(+0.37%) |
Jul 20, 2022 | 325.89 | 327.29 | 319.31 | 323.05 | 686,571 | -3.33(-1.02%) |
Jul 19, 2022 | 324.09 | 328.22 | 322.35 | 326.38 | 783,003 | +3.90(+1.21%) |
Jul 18, 2022 | 327.27 | 327.27 | 321.27 | 322.49 | 590,414 | -3.93(-1.20%) |
Jul 15, 2022 | 326.67 | 327.26 | 323.98 | 326.41 | 771,996 | +3.47(+1.07%) |
Jul 14, 2022 | 315.56 | 323.76 | 312.35 | 322.94 | 940,355 | +1.30(+0.40%) |
Jul 13, 2022 | 320.89 | 324.98 | 318.21 | 321.64 | 743,930 | -2.18(-0.67%) |
Jul 12, 2022 | 324.31 | 329.45 | 322.06 | 323.82 | 748,191 | -1.41(-0.43%) |
Jul 11, 2022 | 325.94 | 331.92 | 323.48 | 325.24 | 861,312 | -2.36(-0.72%) |
Jul 08, 2022 | 317.47 | 330.90 | 316.65 | 327.60 | 1,368,529 | +9.84(+3.10%) |
Jul 07, 2022 | 319.55 | 322.33 | 317.51 | 317.76 | 852,215 | -0.29(-0.09%) |
Jul 06, 2022 | 318.33 | 321.03 | 314.55 | 318.04 | 1,228,058 | -0.83(-0.26%) |
Jul 05, 2022 | 323.81 | 325.17 | 313.12 | 318.88 | 1,073,430 | -7.07(-2.17%) |
Jul 01, 2022 | 322.16 | 326.57 | 317.16 | 325.95 | 836,813 | +3.28(+1.02%) |
Jun 30, 2022 | 321.89 | 326.18 | 319.64 | 322.66 | 1,229,219 | -1.83(-0.56%) |
Jun 29, 2022 | 319.14 | 326.09 | 319.09 | 324.49 | 1,108,285 | +6.44(+2.02%) |
Jun 28, 2022 | 323.91 | 325.59 | 316.19 | 318.05 | 862,135 | -4.64(-1.44%) |
Jun 27, 2022 | 319.59 | 324.88 | 318.17 | 322.69 | 931,816 | +4.64(+1.46%) |
Jun 24, 2022 | 313.61 | 318.61 | 307.00 | 318.05 | 3,780,568 | +6.81(+2.19%) |
Jun 23, 2022 | 309.62 | 311.72 | 306.85 | 311.24 | 1,604,783 | +3.57(+1.16%) |
Jun 22, 2022 | 303.66 | 309.12 | 302.27 | 307.67 | 1,139,311 | +1.65(+0.54%) |
Jun 21, 2022 | 301.88 | 306.45 | 298.62 | 306.02 | 1,008,997 | +8.71(+2.93%) |
Jun 17, 2022 | 301.95 | 302.71 | 295.44 | 297.30 | 2,519,104 | -3.41(-1.13%) |
Jun 16, 2022 | 302.07 | 302.90 | 296.03 | 300.71 | 1,474,981 | -3.62(-1.19%) |
Jun 15, 2022 | 303.58 | 307.90 | 300.95 | 304.33 | 1,087,715 | +1.15(+0.38%) |
Jun 14, 2022 | 303.59 | 305.31 | 300.85 | 303.19 | 1,075,883 | -0.47(-0.15%) |
Jun 13, 2022 | 306.17 | 308.54 | 302.16 | 303.65 | 1,031,448 | -6.28(-2.03%) |
Jun 10, 2022 | 305.43 | 313.21 | 305.14 | 309.93 | 760,300 | +1.30(+0.42%) |
Jun 09, 2022 | 311.14 | 314.06 | 308.60 | 308.64 | 783,255 | -2.96(-0.95%) |
Jun 08, 2022 | 317.10 | 317.66 | 310.35 | 311.60 | 729,784 | -6.56(-2.06%) |
Jun 07, 2022 | 316.61 | 319.68 | 313.80 | 318.15 | 1,004,630 | +3.95(+1.26%) |
Jun 06, 2022 | 312.98 | 316.53 | 309.62 | 314.21 | 661,654 | +1.27(+0.40%) |
Jun 03, 2022 | 315.13 | 317.66 | 311.89 | 312.94 | 829,907 | -2.18(-0.69%) |
Jun 02, 2022 | 318.45 | 319.12 | 305.74 | 315.12 | 1,352,985 | -3.59(-1.13%) |