Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 356.65 | 358.37 | 347.10 | 347.29 | 391,263 | -6.02(-1.70%) |
Aug 30, 2022 | 350.73 | 353.80 | 344.92 | 353.31 | 346,963 | +6.04(+1.74%) |
Aug 29, 2022 | 350.45 | 354.19 | 346.98 | 347.27 | 318,904 | -9.31(-2.61%) |
Aug 26, 2022 | 369.30 | 370.82 | 356.17 | 356.59 | 271,344 | -13.39(-3.62%) |
Aug 25, 2022 | 370.65 | 374.49 | 365.31 | 369.98 | 228,559 | +2.66(+0.72%) |
Aug 24, 2022 | 367.99 | 374.02 | 366.89 | 367.32 | 238,250 | +2.73(+0.75%) |
Aug 23, 2022 | 363.93 | 369.35 | 362.72 | 364.59 | 304,136 | +0.79(+0.22%) |
Aug 22, 2022 | 365.88 | 368.39 | 360.65 | 363.80 | 361,320 | -9.02(-2.42%) |
Aug 19, 2022 | 378.00 | 380.26 | 372.54 | 372.81 | 437,187 | -9.88(-2.58%) |
Aug 18, 2022 | 386.33 | 388.95 | 381.46 | 382.69 | 268,132 | -3.64(-0.94%) |
Aug 17, 2022 | 387.82 | 391.75 | 384.14 | 386.33 | 338,104 | -6.24(-1.59%) |
Aug 16, 2022 | 393.55 | 396.92 | 388.60 | 392.57 | 302,088 | -1.90(-0.48%) |
Aug 15, 2022 | 387.47 | 398.30 | 387.47 | 394.47 | 444,578 | +4.94(+1.27%) |
Aug 12, 2022 | 373.79 | 389.60 | 371.84 | 389.53 | 546,937 | +15.83(+4.24%) |
Aug 11, 2022 | 378.31 | 380.15 | 371.66 | 373.70 | 415,150 | +0.56(+0.15%) |
Aug 10, 2022 | 379.73 | 380.52 | 369.77 | 373.13 | 411,472 | +5.77(+1.57%) |
Aug 09, 2022 | 362.21 | 371.89 | 356.42 | 367.36 | 469,840 | +3.46(+0.95%) |
Aug 08, 2022 | 365.16 | 371.90 | 363.33 | 363.90 | 368,733 | -2.00(-0.55%) |
Aug 05, 2022 | 350.02 | 369.58 | 350.02 | 365.89 | 565,362 | +9.14(+2.56%) |
Aug 04, 2022 | 347.23 | 357.48 | 346.11 | 356.76 | 415,030 | +8.35(+2.40%) |
Aug 03, 2022 | 344.13 | 360.05 | 338.68 | 348.41 | 1,057,652 | +14.31(+4.28%) |
Aug 02, 2022 | 325.57 | 337.97 | 325.57 | 334.10 | 525,073 | +5.74(+1.75%) |
Aug 01, 2022 | 326.29 | 333.29 | 320.04 | 328.37 | 501,559 | +1.55(+0.48%) |
Jul 29, 2022 | 323.89 | 327.07 | 318.14 | 326.81 | 440,564 | +3.88(+1.20%) |
Jul 28, 2022 | 316.82 | 324.74 | 301.99 | 322.94 | 768,019 | +6.30(+1.99%) |
Jul 27, 2022 | 306.66 | 318.41 | 304.04 | 316.64 | 363,961 | +17.10(+5.71%) |
Jul 26, 2022 | 312.92 | 312.92 | 296.12 | 299.54 | 494,093 | -13.97(-4.46%) |
Jul 25, 2022 | 316.44 | 316.44 | 310.43 | 313.51 | 261,505 | -7.41(-2.31%) |
Jul 22, 2022 | 327.28 | 331.02 | 317.99 | 320.92 | 290,463 | -6.37(-1.95%) |
Jul 21, 2022 | 320.58 | 328.07 | 319.59 | 327.29 | 277,578 | +4.96(+1.54%) |
Jul 20, 2022 | 309.19 | 327.36 | 308.51 | 322.32 | 422,297 | +14.30(+4.64%) |
Jul 19, 2022 | 300.62 | 308.67 | 295.89 | 308.02 | 375,800 | +11.58(+3.91%) |
Jul 18, 2022 | 301.51 | 308.93 | 295.47 | 296.44 | 302,057 | -2.03(-0.68%) |
Jul 15, 2022 | 292.27 | 299.08 | 289.02 | 298.47 | 326,949 | +10.97(+3.81%) |
Jul 14, 2022 | 288.45 | 289.93 | 278.24 | 287.50 | 374,133 | -4.59(-1.57%) |
Jul 13, 2022 | 286.30 | 299.14 | 283.77 | 292.09 | 309,914 | -1.40(-0.48%) |
Jul 12, 2022 | 316.44 | 319.55 | 289.44 | 293.50 | 668,207 | -22.88(-7.23%) |
Jul 11, 2022 | 315.47 | 319.30 | 309.96 | 316.38 | 260,131 | -3.31(-1.04%) |
Jul 08, 2022 | 315.46 | 326.23 | 314.50 | 319.69 | 337,828 | -2.69(-0.83%) |
Jul 07, 2022 | 307.55 | 324.70 | 307.55 | 322.38 | 474,727 | +13.12(+4.24%) |
Jul 06, 2022 | 309.18 | 313.32 | 305.48 | 309.26 | 397,294 | -0.54(-0.18%) |
Jul 05, 2022 | 284.23 | 310.51 | 281.38 | 309.80 | 515,095 | +21.87(+7.60%) |
Jul 01, 2022 | 277.57 | 288.32 | 276.75 | 287.93 | 304,617 | +10.93(+3.95%) |
Jun 30, 2022 | 277.42 | 280.09 | 270.33 | 277.00 | 387,992 | -4.01(-1.43%) |
Jun 29, 2022 | 283.22 | 285.62 | 277.11 | 281.02 | 288,495 | -2.43(-0.86%) |
Jun 28, 2022 | 295.36 | 299.41 | 283.33 | 283.45 | 275,145 | -13.29(-4.48%) |
Jun 27, 2022 | 302.99 | 308.13 | 295.98 | 296.74 | 317,779 | -6.38(-2.10%) |
Jun 24, 2022 | 286.96 | 303.54 | 286.96 | 303.12 | 515,707 | +20.16(+7.13%) |
Jun 23, 2022 | 273.43 | 284.46 | 269.81 | 282.96 | 310,155 | +12.83(+4.75%) |
Jun 22, 2022 | 266.19 | 273.23 | 266.19 | 270.13 | 206,822 | +1.17(+0.43%) |
Jun 21, 2022 | 267.00 | 274.42 | 266.36 | 268.96 | 349,275 | +7.08(+2.70%) |
Jun 17, 2022 | 258.63 | 266.18 | 258.63 | 261.88 | 660,480 | +4.81(+1.87%) |
Jun 16, 2022 | 262.82 | 264.83 | 252.97 | 257.08 | 483,550 | -13.70(-5.06%) |
Jun 15, 2022 | 271.76 | 276.08 | 264.04 | 270.77 | 359,565 | +3.33(+1.25%) |
Jun 14, 2022 | 266.24 | 271.00 | 264.49 | 267.44 | 362,523 | +1.93(+0.73%) |
Jun 13, 2022 | 278.23 | 284.05 | 265.19 | 265.51 | 386,216 | -25.60(-8.79%) |
Jun 10, 2022 | 294.55 | 295.47 | 282.92 | 291.12 | 368,186 | -7.92(-2.65%) |
Jun 09, 2022 | 306.48 | 310.76 | 298.64 | 299.04 | 394,710 | -9.49(-3.08%) |
Jun 08, 2022 | 305.22 | 309.91 | 301.56 | 308.53 | 407,340 | +4.64(+1.53%) |
Jun 07, 2022 | 296.13 | 306.30 | 294.03 | 303.89 | 255,446 | +5.24(+1.75%) |
Jun 06, 2022 | 299.17 | 301.21 | 292.56 | 298.65 | 408,527 | +3.45(+1.17%) |
Jun 03, 2022 | 292.44 | 299.00 | 291.00 | 295.20 | 322,941 | -4.53(-1.51%) |
Jun 02, 2022 | 279.13 | 299.98 | 279.04 | 299.73 | 372,633 | +20.69(+7.41%) |