Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 378.53 | 381.14 | 372.50 | 373.44 | 3,193,311 | -1.63(-0.43%) |
Aug 30, 2022 | 379.92 | 380.66 | 371.06 | 375.07 | 1,834,503 | -0.19(-0.05%) |
Aug 29, 2022 | 380.09 | 382.86 | 374.82 | 375.26 | 2,410,729 | -5.76(-1.51%) |
Aug 26, 2022 | 403.99 | 405.54 | 380.50 | 381.02 | 3,600,175 | -22.91(-5.67%) |
Aug 25, 2022 | 405.79 | 406.67 | 392.92 | 403.93 | 3,062,174 | -1.72(-0.42%) |
Aug 24, 2022 | 410.68 | 413.24 | 405.33 | 405.65 | 1,883,715 | -4.76(-1.16%) |
Aug 23, 2022 | 410.37 | 415.70 | 409.20 | 410.41 | 1,392,248 | -1.01(-0.25%) |
Aug 22, 2022 | 419.41 | 419.79 | 410.08 | 411.42 | 2,074,510 | -13.63(-3.21%) |
Aug 19, 2022 | 431.58 | 432.50 | 424.62 | 425.06 | 2,007,722 | -13.97(-3.18%) |
Aug 18, 2022 | 438.61 | 441.39 | 437.01 | 439.03 | 1,402,357 | +1.21(+0.28%) |
Aug 17, 2022 | 440.87 | 442.99 | 436.11 | 437.82 | 1,893,912 | -9.74(-2.18%) |
Aug 16, 2022 | 446.12 | 450.09 | 440.10 | 447.56 | 2,139,050 | -3.46(-0.77%) |
Aug 15, 2022 | 445.07 | 451.15 | 442.14 | 451.02 | 2,503,239 | +5.35(+1.20%) |
Aug 12, 2022 | 439.61 | 446.00 | 436.58 | 445.67 | 2,150,845 | +10.78(+2.48%) |
Aug 11, 2022 | 445.26 | 445.61 | 434.40 | 434.89 | 1,756,648 | -3.51(-0.80%) |
Aug 10, 2022 | 441.42 | 443.22 | 436.20 | 438.40 | 2,634,474 | +11.83(+2.77%) |
Aug 09, 2022 | 434.34 | 434.59 | 424.62 | 426.57 | 1,977,237 | -7.77(-1.79%) |
Aug 08, 2022 | 435.00 | 440.30 | 432.48 | 434.34 | 2,202,224 | +0.91(+0.21%) |
Aug 05, 2022 | 423.00 | 434.54 | 421.00 | 433.43 | 2,481,397 | +2.84(+0.66%) |
Aug 04, 2022 | 425.45 | 431.15 | 419.63 | 430.59 | 2,745,577 | +6.05(+1.43%) |
Aug 03, 2022 | 412.81 | 426.04 | 412.02 | 424.54 | 2,492,975 | +14.58(+3.56%) |
Aug 02, 2022 | 405.34 | 412.42 | 402.25 | 409.96 | 2,165,245 | -1.13(-0.27%) |
Aug 01, 2022 | 406.51 | 417.16 | 405.07 | 411.09 | 1,909,952 | +0.97(+0.24%) |
Jul 29, 2022 | 404.69 | 411.38 | 400.89 | 410.12 | 2,671,914 | +6.62(+1.64%) |
Jul 28, 2022 | 392.76 | 406.15 | 390.06 | 403.50 | 2,420,854 | +10.97(+2.79%) |
Jul 27, 2022 | 385.08 | 394.91 | 383.40 | 392.53 | 2,679,388 | +13.27(+3.50%) |
Jul 26, 2022 | 393.58 | 393.58 | 378.16 | 379.26 | 2,368,101 | -12.70(-3.24%) |
Jul 25, 2022 | 400.11 | 400.77 | 388.57 | 391.96 | 2,338,638 | -9.94(-2.47%) |
Jul 22, 2022 | 410.03 | 414.62 | 398.63 | 401.90 | 2,413,232 | -7.01(-1.71%) |
Jul 21, 2022 | 404.12 | 409.65 | 399.24 | 408.91 | 2,009,526 | +7.42(+1.85%) |
Jul 20, 2022 | 392.19 | 403.13 | 390.07 | 401.49 | 2,746,507 | +13.66(+3.52%) |
Jul 19, 2022 | 382.89 | 388.32 | 378.00 | 387.83 | 1,976,883 | +12.60(+3.36%) |
Jul 18, 2022 | 383.83 | 385.56 | 374.01 | 375.23 | 1,866,467 | -4.63(-1.22%) |
Jul 15, 2022 | 377.79 | 384.47 | 376.86 | 379.86 | 2,488,267 | +6.90(+1.85%) |
Jul 14, 2022 | 368.83 | 374.19 | 361.46 | 372.96 | 2,098,237 | +1.02(+0.27%) |
Jul 13, 2022 | 368.20 | 374.41 | 364.70 | 371.94 | 1,993,941 | -3.60(-0.96%) |
Jul 12, 2022 | 383.90 | 391.51 | 372.91 | 375.54 | 2,639,592 | -8.62(-2.24%) |
Jul 11, 2022 | 386.57 | 388.05 | 380.46 | 384.16 | 1,835,850 | -5.28(-1.36%) |
Jul 08, 2022 | 384.35 | 391.86 | 383.84 | 389.44 | 1,612,155 | -1.45(-0.37%) |
Jul 07, 2022 | 382.50 | 392.07 | 382.38 | 390.89 | 2,368,411 | +8.06(+2.11%) |
Jul 06, 2022 | 378.54 | 385.38 | 374.09 | 382.83 | 2,284,387 | +6.34(+1.68%) |
Jul 05, 2022 | 363.50 | 378.52 | 359.82 | 376.49 | 3,122,198 | +8.01(+2.17%) |
Jul 01, 2022 | 364.17 | 369.53 | 359.07 | 368.48 | 2,475,415 | +2.42(+0.66%) |
Jun 30, 2022 | 362.90 | 370.42 | 357.56 | 366.06 | 2,595,548 | -2.44(-0.66%) |
Jun 29, 2022 | 367.94 | 370.37 | 362.64 | 368.50 | 2,027,848 | +2.87(+0.78%) |
Jun 28, 2022 | 381.00 | 382.98 | 364.45 | 365.63 | 2,659,891 | -15.44(-4.05%) |
Jun 27, 2022 | 388.80 | 389.38 | 379.38 | 381.07 | 2,244,622 | -6.65(-1.72%) |
Jun 24, 2022 | 380.64 | 388.01 | 378.22 | 387.72 | 3,305,343 | +11.08(+2.94%) |
Jun 23, 2022 | 371.71 | 378.18 | 367.47 | 376.64 | 2,533,639 | +11.31(+3.10%) |
Jun 22, 2022 | 360.79 | 372.55 | 358.22 | 365.33 | 3,166,761 | +2.34(+0.64%) |
Jun 21, 2022 | 355.02 | 372.80 | 353.51 | 362.99 | 5,343,471 | +2.20(+0.61%) |
Jun 17, 2022 | 349.24 | 367.32 | 338.00 | 360.79 | 9,475,116 | -4.29(-1.18%) |
Jun 16, 2022 | 369.37 | 376.12 | 360.90 | 365.08 | 5,756,498 | -11.84(-3.14%) |
Jun 15, 2022 | 376.03 | 382.75 | 368.50 | 376.92 | 3,663,715 | +6.10(+1.65%) |
Jun 14, 2022 | 371.44 | 376.89 | 367.31 | 370.82 | 3,197,071 | -0.83(-0.22%) |
Jun 13, 2022 | 377.36 | 385.65 | 371.08 | 371.65 | 4,724,457 | -22.19(-5.63%) |
Jun 10, 2022 | 412.90 | 413.96 | 390.19 | 393.84 | 4,407,598 | -32.58(-7.64%) |
Jun 09, 2022 | 424.17 | 436.04 | 423.48 | 426.42 | 2,571,731 | -2.42(-0.56%) |
Jun 08, 2022 | 430.54 | 433.75 | 426.42 | 428.84 | 1,790,013 | -4.58(-1.06%) |
Jun 07, 2022 | 423.98 | 435.20 | 423.12 | 433.42 | 1,610,737 | +3.96(+0.92%) |
Jun 06, 2022 | 437.59 | 440.00 | 427.04 | 429.46 | 1,563,879 | -0.30(-0.07%) |
Jun 03, 2022 | 430.71 | 438.01 | 427.25 | 429.76 | 2,355,536 | -11.52(-2.61%) |
Jun 02, 2022 | 418.11 | 441.90 | 415.84 | 441.28 | 3,415,602 | +23.12(+5.53%) |