Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 389.33 | 390.60 | 384.57 | 384.70 | 78,323,512 | -2.95(-0.76%) |
Aug 30, 2022 | 393.14 | 393.39 | 385.50 | 387.65 | 87,870,656 | -4.30(-1.10%) |
Aug 29, 2022 | 391.54 | 395.08 | 390.56 | 391.95 | 67,080,920 | -2.61(-0.66%) |
Aug 26, 2022 | 408.27 | 408.82 | 394.50 | 394.56 | 106,253,120 | -13.82(-3.38%) |
Aug 25, 2022 | 404.23 | 408.44 | 403.11 | 408.39 | 52,284,772 | +5.69(+1.41%) |
Aug 24, 2022 | 401.18 | 404.10 | 400.48 | 402.70 | 50,535,496 | +1.29(+0.32%) |
Aug 23, 2022 | 401.95 | 404.41 | 400.85 | 401.42 | 50,403,472 | -0.97(-0.24%) |
Aug 22, 2022 | 405.99 | 406.17 | 401.47 | 402.39 | 80,311,800 | -8.56(-2.08%) |
Aug 19, 2022 | 413.71 | 413.99 | 410.05 | 410.95 | 69,869,696 | -5.60(-1.34%) |
Aug 18, 2022 | 415.54 | 417.25 | 414.22 | 416.55 | 50,280,864 | +1.21(+0.29%) |
Aug 17, 2022 | 414.62 | 418.11 | 413.28 | 415.34 | 65,243,184 | -2.97(-0.71%) |
Aug 16, 2022 | 416.39 | 420.28 | 415.56 | 418.31 | 60,851,792 | +0.82(+0.20%) |
Aug 15, 2022 | 413.51 | 418.02 | 413.45 | 417.49 | 55,716,708 | +1.71(+0.41%) |
Aug 12, 2022 | 410.84 | 415.88 | 409.87 | 415.78 | 63,377,012 | +6.92(+1.69%) |
Aug 11, 2022 | 411.77 | 413.68 | 408.10 | 408.86 | 62,262,116 | +0.00(+0.00%) |
Aug 10, 2022 | 407.68 | 409.00 | 405.67 | 408.86 | 70,484,560 | +8.41(+2.10%) |
Aug 09, 2022 | 401.29 | 401.81 | 399.34 | 400.44 | 46,090,612 | -1.60(-0.40%) |
Aug 08, 2022 | 404.24 | 406.55 | 400.91 | 402.04 | 55,439,184 | -0.47(-0.12%) |
Aug 05, 2022 | 398.80 | 403.17 | 398.74 | 402.51 | 58,368,084 | -0.68(-0.17%) |
Aug 04, 2022 | 403.38 | 404.08 | 401.50 | 403.19 | 46,813,256 | -0.27(-0.07%) |
Aug 03, 2022 | 399.42 | 404.66 | 399.13 | 403.46 | 69,865,288 | +6.22(+1.57%) |
Aug 02, 2022 | 398.27 | 402.05 | 396.03 | 397.24 | 65,080,036 | -2.64(-0.66%) |
Aug 01, 2022 | 398.30 | 402.45 | 397.57 | 399.88 | 71,830,512 | -1.19(-0.30%) |
Jul 29, 2022 | 396.77 | 402.08 | 395.99 | 401.07 | 89,373,488 | +5.76(+1.46%) |
Jul 28, 2022 | 391.23 | 396.01 | 387.59 | 395.30 | 76,192,448 | +4.90(+1.25%) |
Jul 27, 2022 | 383.90 | 392.20 | 383.60 | 390.41 | 84,542,272 | +9.88(+2.60%) |
Jul 26, 2022 | 383.40 | 383.61 | 379.61 | 380.53 | 54,297,152 | -4.56(-1.18%) |
Jul 25, 2022 | 385.26 | 385.96 | 382.79 | 385.08 | 54,963,236 | +0.47(+0.12%) |
Jul 22, 2022 | 388.34 | 389.57 | 382.34 | 384.62 | 74,213,720 | -3.60(-0.93%) |
Jul 21, 2022 | 383.71 | 388.23 | 381.25 | 388.22 | 66,597,120 | +3.91(+1.02%) |
Jul 20, 2022 | 382.06 | 385.75 | 380.66 | 384.30 | 73,713,784 | +2.43(+0.64%) |
Jul 19, 2022 | 375.84 | 382.45 | 375.17 | 381.87 | 80,647,440 | +10.05(+2.70%) |
Jul 18, 2022 | 378.08 | 378.77 | 370.57 | 371.82 | 64,870,088 | -3.10(-0.83%) |
Jul 15, 2022 | 372.41 | 375.04 | 370.45 | 374.92 | 81,804,928 | +7.03(+1.91%) |
Jul 14, 2022 | 363.70 | 369.00 | 361.20 | 367.89 | 92,304,144 | -0.90(-0.24%) |
Jul 13, 2022 | 365.15 | 371.79 | 364.72 | 368.79 | 86,432,528 | -1.95(-0.53%) |
Jul 12, 2022 | 373.48 | 375.92 | 368.94 | 370.73 | 63,852,688 | -3.31(-0.88%) |
Jul 11, 2022 | 375.62 | 376.61 | 373.33 | 374.04 | 59,908,088 | -4.32(-1.14%) |
Jul 08, 2022 | 377.00 | 380.28 | 375.44 | 378.37 | 74,897,544 | -0.31(-0.08%) |
Jul 07, 2022 | 374.91 | 379.49 | 373.11 | 378.68 | 66,221,680 | +5.59(+1.50%) |
Jul 06, 2022 | 371.98 | 375.64 | 369.54 | 373.09 | 72,285,800 | +1.26(+0.34%) |
Jul 05, 2022 | 365.91 | 371.84 | 363.01 | 371.83 | 83,553,528 | +0.70(+0.19%) |
Jul 01, 2022 | 366.58 | 371.58 | 363.89 | 371.13 | 76,930,584 | +3.88(+1.06%) |
Jun 30, 2022 | 366.26 | 370.54 | 362.68 | 367.25 | 116,003,712 | -3.01(-0.81%) |
Jun 29, 2022 | 371.12 | 372.13 | 368.39 | 370.26 | 67,497,976 | -0.30(-0.08%) |
Jun 28, 2022 | 379.88 | 382.74 | 370.44 | 370.56 | 89,006,176 | -7.73(-2.04%) |
Jun 27, 2022 | 380.68 | 380.98 | 377.17 | 378.29 | 68,093,504 | -1.45(-0.38%) |
Jun 24, 2022 | 371.29 | 379.75 | 371.25 | 379.74 | 100,854,960 | +11.70(+3.18%) |
Jun 23, 2022 | 366.65 | 368.79 | 363.00 | 368.04 | 81,826,728 | +3.57(+0.98%) |
Jun 22, 2022 | 360.79 | 368.68 | 360.37 | 364.46 | 92,350,320 | -0.66(-0.18%) |
Jun 21, 2022 | 362.03 | 366.54 | 361.95 | 365.13 | 79,379,952 | +8.97(+2.52%) |
Jun 17, 2022 | 355.82 | 359.59 | 352.60 | 356.16 | 114,735,552 | +0.77(+0.22%) |
Jun 16, 2022 | 359.13 | 359.55 | 352.90 | 355.39 | 139,246,560 | -12.17(-3.31%) |
Jun 15, 2022 | 365.77 | 372.11 | 360.70 | 367.56 | 129,516,520 | +5.17(+1.43%) |
Jun 14, 2022 | 365.28 | 366.34 | 359.21 | 362.39 | 107,230,384 | -1.10(-0.30%) |
Jun 13, 2022 | 368.19 | 370.09 | 361.84 | 363.49 | 175,577,264 | -14.35(-3.80%) |
Jun 10, 2022 | 382.76 | 383.63 | 377.79 | 377.83 | 137,103,168 | -11.28(-2.90%) |
Jun 09, 2022 | 396.77 | 399.10 | 389.12 | 389.12 | 88,946,712 | -9.48(-2.38%) |
Jun 08, 2022 | 401.22 | 403.05 | 397.79 | 398.60 | 66,372,988 | -4.38(-1.09%) |
Jun 07, 2022 | 395.57 | 403.44 | 395.10 | 402.98 | 61,040,796 | +3.83(+0.96%) |
Jun 06, 2022 | 402.05 | 403.82 | 397.95 | 399.15 | 59,285,204 | +1.21(+0.30%) |
Jun 03, 2022 | 399.74 | 401.33 | 396.94 | 397.94 | 74,274,088 | -6.64(-1.64%) |
Jun 02, 2022 | 396.85 | 404.62 | 394.54 | 404.58 | 82,400,064 | +7.56(+1.90%) |