Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 335.22 | 339.81 | 321.21 | 322.86 | 1,997,751 | -7.86(-2.38%) |
Aug 30, 2022 | 336.32 | 341.70 | 321.78 | 330.72 | 1,203,209 | -1.35(-0.41%) |
Aug 29, 2022 | 345.30 | 354.02 | 326.01 | 332.07 | 1,936,115 | -21.50(-6.08%) |
Aug 26, 2022 | 362.06 | 367.29 | 351.54 | 353.57 | 1,199,134 | -10.17(-2.80%) |
Aug 25, 2022 | 355.54 | 365.54 | 353.07 | 363.74 | 1,430,636 | +25.14(+7.42%) |
Aug 24, 2022 | 325.42 | 343.18 | 325.42 | 338.60 | 880,116 | +12.34(+3.78%) |
Aug 23, 2022 | 333.28 | 338.52 | 326.12 | 326.26 | 589,269 | -3.50(-1.06%) |
Aug 22, 2022 | 328.40 | 334.50 | 323.97 | 329.76 | 816,218 | -7.31(-2.17%) |
Aug 19, 2022 | 343.92 | 344.87 | 333.86 | 337.07 | 1,167,195 | -16.46(-4.66%) |
Aug 18, 2022 | 359.59 | 361.26 | 352.67 | 353.53 | 844,873 | -8.15(-2.25%) |
Aug 17, 2022 | 365.90 | 368.00 | 359.18 | 361.68 | 915,251 | -12.74(-3.40%) |
Aug 16, 2022 | 375.08 | 375.08 | 363.42 | 374.42 | 1,338,941 | -1.50(-0.40%) |
Aug 15, 2022 | 375.16 | 383.92 | 370.95 | 375.92 | 629,084 | -3.18(-0.84%) |
Aug 12, 2022 | 372.71 | 379.39 | 365.83 | 379.10 | 751,669 | +10.34(+2.80%) |
Aug 11, 2022 | 387.55 | 390.84 | 367.68 | 368.76 | 846,419 | -11.55(-3.04%) |
Aug 10, 2022 | 376.00 | 389.50 | 375.99 | 380.31 | 1,050,750 | +22.13(+6.18%) |
Aug 09, 2022 | 356.56 | 365.00 | 354.46 | 358.18 | 715,290 | -5.53(-1.52%) |
Aug 08, 2022 | 360.00 | 378.94 | 359.63 | 363.71 | 1,153,722 | +6.87(+1.93%) |
Aug 05, 2022 | 336.11 | 358.99 | 330.03 | 356.84 | 1,342,162 | +15.96(+4.68%) |
Aug 04, 2022 | 336.52 | 341.14 | 329.11 | 340.88 | 948,217 | +1.57(+0.46%) |
Aug 03, 2022 | 325.79 | 340.59 | 324.45 | 339.31 | 1,182,141 | +15.51(+4.79%) |
Aug 02, 2022 | 310.05 | 332.15 | 308.01 | 323.80 | 963,380 | +5.78(+1.82%) |
Aug 01, 2022 | 308.03 | 324.66 | 302.05 | 318.02 | 950,065 | +5.55(+1.78%) |
Jul 29, 2022 | 304.91 | 313.54 | 300.18 | 312.47 | 1,771,743 | +15.46(+5.21%) |
Jul 28, 2022 | 289.15 | 297.34 | 281.09 | 297.01 | 1,158,917 | +7.09(+2.45%) |
Jul 27, 2022 | 279.41 | 292.54 | 279.41 | 289.92 | 1,430,999 | +23.22(+8.71%) |
Jul 26, 2022 | 284.84 | 285.98 | 263.40 | 266.70 | 1,620,188 | -22.73(-7.85%) |
Jul 25, 2022 | 298.21 | 298.98 | 283.95 | 289.43 | 1,451,334 | -12.18(-4.04%) |
Jul 22, 2022 | 318.00 | 323.00 | 299.86 | 301.61 | 1,321,470 | -16.32(-5.13%) |
Jul 21, 2022 | 309.16 | 320.90 | 306.73 | 317.93 | 1,337,121 | +10.36(+3.37%) |
Jul 20, 2022 | 290.10 | 310.99 | 289.00 | 307.57 | 1,569,046 | +23.25(+8.18%) |
Jul 19, 2022 | 286.51 | 287.48 | 272.60 | 284.32 | 1,064,803 | +3.15(+1.12%) |
Jul 18, 2022 | 285.50 | 293.50 | 279.66 | 281.17 | 1,260,274 | +3.70(+1.33%) |
Jul 15, 2022 | 281.00 | 285.95 | 265.76 | 277.47 | 1,661,380 | -1.44(-0.52%) |
Jul 14, 2022 | 288.59 | 290.83 | 269.48 | 278.91 | 2,152,327 | -16.35(-5.54%) |
Jul 13, 2022 | 287.63 | 306.70 | 282.10 | 295.26 | 1,150,336 | +4.02(+1.38%) |
Jul 12, 2022 | 310.86 | 323.02 | 285.66 | 291.24 | 1,874,677 | -19.62(-6.31%) |
Jul 11, 2022 | 309.62 | 315.36 | 300.36 | 310.86 | 963,183 | -3.30(-1.05%) |
Jul 08, 2022 | 306.10 | 323.89 | 302.12 | 314.16 | 1,435,442 | -1.32(-0.42%) |
Jul 07, 2022 | 302.05 | 318.77 | 301.03 | 315.48 | 1,854,238 | +11.18(+3.67%) |
Jul 06, 2022 | 301.81 | 312.10 | 296.99 | 304.30 | 1,532,004 | -0.13(-0.04%) |
Jul 05, 2022 | 263.03 | 304.82 | 261.29 | 304.43 | 3,388,590 | +35.42(+13.17%) |
Jul 01, 2022 | 263.72 | 272.23 | 256.55 | 269.01 | 1,491,208 | +9.51(+3.66%) |
Jun 30, 2022 | 274.00 | 275.03 | 251.94 | 259.50 | 1,776,696 | -17.27(-6.24%) |
Jun 29, 2022 | 274.88 | 281.27 | 268.47 | 276.77 | 928,288 | -1.58(-0.57%) |
Jun 28, 2022 | 296.58 | 301.39 | 273.36 | 278.35 | 1,774,126 | -20.54(-6.87%) |
Jun 27, 2022 | 304.05 | 308.15 | 293.45 | 298.89 | 1,007,864 | -4.20(-1.39%) |
Jun 24, 2022 | 295.02 | 313.67 | 295.02 | 303.09 | 2,519,606 | +12.48(+4.29%) |
Jun 23, 2022 | 271.42 | 292.25 | 269.69 | 290.61 | 1,649,300 | +23.38(+8.75%) |
Jun 22, 2022 | 264.17 | 279.91 | 262.50 | 267.23 | 1,069,698 | -2.32(-0.86%) |
Jun 21, 2022 | 255.17 | 276.00 | 255.15 | 269.55 | 1,880,328 | +19.80(+7.93%) |
Jun 17, 2022 | 237.64 | 252.16 | 235.96 | 249.75 | 1,797,575 | +14.74(+6.27%) |
Jun 16, 2022 | 243.10 | 247.05 | 231.34 | 235.01 | 1,269,679 | -19.31(-7.59%) |
Jun 15, 2022 | 243.01 | 259.44 | 240.83 | 254.32 | 1,537,227 | +13.32(+5.53%) |
Jun 14, 2022 | 240.01 | 250.20 | 234.79 | 241.00 | 1,151,993 | +2.00(+0.84%) |
Jun 13, 2022 | 254.08 | 260.92 | 237.52 | 239.00 | 2,037,052 | -29.71(-11.06%) |
Jun 10, 2022 | 285.11 | 286.69 | 265.62 | 268.71 | 2,013,863 | -21.67(-7.46%) |
Jun 09, 2022 | 295.59 | 306.43 | 289.31 | 290.38 | 1,284,283 | -8.63(-2.89%) |
Jun 08, 2022 | 299.00 | 308.25 | 294.62 | 299.01 | 2,277,097 | +3.42(+1.16%) |
Jun 07, 2022 | 270.35 | 299.00 | 268.00 | 295.59 | 1,958,836 | +21.00(+7.65%) |
Jun 06, 2022 | 278.61 | 286.16 | 266.53 | 274.59 | 1,216,381 | +1.46(+0.53%) |
Jun 03, 2022 | 281.80 | 287.14 | 266.58 | 273.13 | 2,349,645 | -13.57(-4.73%) |
Jun 02, 2022 | 262.00 | 290.89 | 249.08 | 286.70 | 4,987,401 | +44.89(+18.56%) |