Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 252.00 | 257.04 | 246.85 | 247.66 | 1,120,754 | -3.74(-1.49%) |
Aug 30, 2022 | 251.73 | 256.00 | 246.14 | 251.40 | 1,028,602 | +0.44(+0.18%) |
Aug 29, 2022 | 250.02 | 259.48 | 249.33 | 250.96 | 1,141,247 | -6.09(-2.37%) |
Aug 26, 2022 | 265.68 | 267.58 | 256.51 | 257.05 | 1,720,870 | -9.28(-3.48%) |
Aug 25, 2022 | 260.00 | 266.50 | 258.60 | 266.33 | 1,072,760 | +7.67(+2.97%) |
Aug 24, 2022 | 260.85 | 262.79 | 258.39 | 258.66 | 813,754 | +0.38(+0.15%) |
Aug 23, 2022 | 258.41 | 261.40 | 254.57 | 258.28 | 987,373 | -0.19(-0.07%) |
Aug 22, 2022 | 260.90 | 264.61 | 254.78 | 258.47 | 2,591,354 | -10.87(-4.04%) |
Aug 19, 2022 | 278.02 | 278.25 | 267.44 | 269.34 | 1,643,995 | -14.03(-4.95%) |
Aug 18, 2022 | 283.00 | 286.28 | 279.36 | 283.37 | 1,122,530 | -0.89(-0.31%) |
Aug 17, 2022 | 283.00 | 287.13 | 280.65 | 284.26 | 1,431,105 | -5.10(-1.76%) |
Aug 16, 2022 | 286.50 | 290.50 | 282.88 | 289.36 | 1,187,769 | +0.89(+0.31%) |
Aug 15, 2022 | 282.23 | 290.63 | 281.00 | 288.47 | 1,239,701 | +5.22(+1.84%) |
Aug 12, 2022 | 278.58 | 283.87 | 270.72 | 283.25 | 2,373,358 | +7.45(+2.70%) |
Aug 11, 2022 | 291.53 | 292.24 | 273.96 | 275.80 | 2,440,867 | -10.39(-3.63%) |
Aug 10, 2022 | 287.37 | 300.29 | 285.00 | 286.19 | 2,350,449 | +7.33(+2.63%) |
Aug 09, 2022 | 274.00 | 286.88 | 273.02 | 278.86 | 2,756,955 | -0.49(-0.18%) |
Aug 08, 2022 | 265.41 | 289.12 | 264.97 | 279.35 | 5,408,613 | +10.76(+4.01%) |
Aug 05, 2022 | 245.68 | 269.49 | 245.31 | 268.59 | 6,815,207 | +38.18(+16.57%) |
Aug 04, 2022 | 222.31 | 230.88 | 220.04 | 230.41 | 2,157,626 | +5.27(+2.34%) |
Aug 03, 2022 | 216.60 | 226.88 | 216.60 | 225.14 | 1,536,000 | +10.93(+5.10%) |
Aug 02, 2022 | 205.00 | 216.26 | 204.68 | 214.21 | 1,246,789 | +3.62(+1.72%) |
Aug 01, 2022 | 207.83 | 217.60 | 205.00 | 210.59 | 1,485,691 | +1.27(+0.61%) |
Jul 29, 2022 | 205.54 | 210.30 | 203.13 | 209.32 | 1,464,626 | +4.47(+2.18%) |
Jul 28, 2022 | 195.06 | 205.96 | 190.92 | 204.85 | 1,666,915 | +7.57(+3.84%) |
Jul 27, 2022 | 194.66 | 199.93 | 189.74 | 197.28 | 1,733,797 | +9.67(+5.15%) |
Jul 26, 2022 | 194.79 | 194.80 | 184.36 | 187.61 | 1,649,566 | -8.44(-4.31%) |
Jul 25, 2022 | 201.09 | 201.61 | 193.89 | 196.05 | 1,204,283 | -6.22(-3.08%) |
Jul 22, 2022 | 215.67 | 220.13 | 200.63 | 202.27 | 1,987,387 | -11.91(-5.56%) |
Jul 21, 2022 | 211.64 | 216.06 | 210.09 | 214.18 | 1,210,145 | +1.14(+0.54%) |
Jul 20, 2022 | 198.15 | 215.14 | 195.15 | 213.04 | 2,789,943 | +21.45(+11.20%) |
Jul 19, 2022 | 191.15 | 192.13 | 178.68 | 191.59 | 1,507,925 | +3.62(+1.93%) |
Jul 18, 2022 | 194.42 | 196.89 | 186.53 | 187.97 | 1,901,721 | -0.92(-0.49%) |
Jul 15, 2022 | 185.95 | 191.52 | 183.67 | 188.89 | 1,809,077 | +3.91(+2.11%) |
Jul 14, 2022 | 192.42 | 193.00 | 183.04 | 184.98 | 1,725,603 | -9.49(-4.88%) |
Jul 13, 2022 | 187.82 | 200.33 | 184.87 | 194.47 | 1,206,512 | +1.80(+0.93%) |
Jul 12, 2022 | 207.00 | 207.28 | 189.32 | 192.67 | 3,017,490 | -18.36(-8.70%) |
Jul 11, 2022 | 213.46 | 215.16 | 206.33 | 211.03 | 1,554,278 | -3.05(-1.42%) |
Jul 08, 2022 | 206.51 | 215.35 | 205.59 | 214.08 | 1,138,160 | +0.31(+0.15%) |
Jul 07, 2022 | 207.54 | 214.84 | 206.78 | 213.77 | 1,452,350 | +5.92(+2.85%) |
Jul 06, 2022 | 209.43 | 212.01 | 203.77 | 207.85 | 2,097,627 | -0.54(-0.26%) |
Jul 05, 2022 | 194.40 | 208.56 | 191.94 | 208.39 | 1,558,107 | +10.88(+5.51%) |
Jul 01, 2022 | 188.39 | 199.27 | 186.52 | 197.51 | 1,710,929 | +10.11(+5.39%) |
Jun 30, 2022 | 189.00 | 190.65 | 179.84 | 187.40 | 1,613,387 | -4.96(-2.58%) |
Jun 29, 2022 | 191.77 | 196.15 | 188.00 | 192.36 | 818,204 | -0.24(-0.12%) |
Jun 28, 2022 | 200.41 | 205.25 | 190.67 | 192.60 | 1,330,643 | -9.61(-4.75%) |
Jun 27, 2022 | 210.00 | 211.83 | 200.00 | 202.21 | 2,128,949 | -3.11(-1.51%) |
Jun 24, 2022 | 198.71 | 205.56 | 196.76 | 205.32 | 2,432,161 | +12.06(+6.24%) |
Jun 23, 2022 | 188.57 | 194.20 | 183.08 | 193.26 | 1,866,742 | +7.86(+4.24%) |
Jun 22, 2022 | 179.76 | 190.41 | 179.00 | 185.40 | 1,599,995 | +2.40(+1.31%) |
Jun 21, 2022 | 181.55 | 187.49 | 181.06 | 183.00 | 1,555,395 | +4.45(+2.49%) |
Jun 17, 2022 | 167.78 | 179.46 | 167.64 | 178.55 | 3,396,080 | +12.81(+7.73%) |
Jun 16, 2022 | 172.14 | 174.90 | 162.87 | 165.74 | 2,162,971 | -13.92(-7.75%) |
Jun 15, 2022 | 170.00 | 182.97 | 168.30 | 179.66 | 1,933,248 | +11.98(+7.14%) |
Jun 14, 2022 | 167.12 | 171.00 | 164.44 | 167.68 | 1,137,812 | +1.39(+0.84%) |
Jun 13, 2022 | 173.97 | 177.32 | 165.50 | 166.29 | 2,195,304 | -17.52(-9.53%) |
Jun 10, 2022 | 190.64 | 191.61 | 181.32 | 183.81 | 1,564,016 | -12.25(-6.25%) |
Jun 09, 2022 | 197.44 | 203.40 | 192.59 | 196.06 | 1,610,245 | -4.74(-2.36%) |
Jun 08, 2022 | 198.77 | 203.27 | 198.48 | 200.80 | 1,699,529 | -0.05(-0.02%) |
Jun 07, 2022 | 186.34 | 202.98 | 185.77 | 200.85 | 1,744,238 | +10.58(+5.56%) |
Jun 06, 2022 | 194.45 | 196.81 | 187.95 | 190.27 | 1,008,437 | -0.30(-0.16%) |
Jun 03, 2022 | 191.81 | 196.12 | 187.52 | 190.57 | 1,232,392 | -6.05(-3.08%) |
Jun 02, 2022 | 178.22 | 197.49 | 177.50 | 196.62 | 2,072,631 | +17.37(+9.69%) |