Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 360.37 | 366.49 | 359.74 | 363.92 | 1,592,833 | +3.50(+0.97%) |
Aug 30, 2022 | 360.21 | 361.36 | 354.54 | 360.42 | 1,113,632 | +0.98(+0.27%) |
Aug 29, 2022 | 350.93 | 363.42 | 347.65 | 359.44 | 1,037,570 | +6.17(+1.75%) |
Aug 26, 2022 | 363.17 | 364.33 | 353.19 | 353.27 | 687,085 | -10.00(-2.75%) |
Aug 25, 2022 | 360.44 | 363.58 | 358.62 | 363.27 | 976,821 | +3.63(+1.01%) |
Aug 24, 2022 | 360.77 | 361.81 | 358.48 | 359.64 | 781,755 | -0.79(-0.22%) |
Aug 23, 2022 | 363.72 | 364.55 | 360.19 | 360.43 | 564,415 | -4.06(-1.11%) |
Aug 22, 2022 | 365.55 | 368.31 | 363.63 | 364.49 | 968,892 | -2.86(-0.78%) |
Aug 19, 2022 | 366.35 | 369.32 | 363.39 | 367.35 | 884,711 | +2.43(+0.66%) |
Aug 18, 2022 | 364.45 | 365.79 | 360.75 | 364.93 | 660,362 | +1.18(+0.32%) |
Aug 17, 2022 | 368.39 | 370.09 | 363.13 | 363.75 | 885,024 | -6.41(-1.73%) |
Aug 16, 2022 | 366.67 | 371.53 | 366.67 | 370.16 | 641,753 | +2.37(+0.64%) |
Aug 15, 2022 | 360.50 | 368.25 | 358.11 | 367.79 | 963,827 | +6.19(+1.71%) |
Aug 12, 2022 | 354.84 | 361.80 | 353.94 | 361.60 | 777,405 | +6.38(+1.80%) |
Aug 11, 2022 | 355.56 | 359.61 | 354.28 | 355.23 | 1,125,990 | -0.84(-0.24%) |
Aug 10, 2022 | 353.14 | 356.42 | 351.54 | 356.07 | 961,573 | +4.79(+1.36%) |
Aug 09, 2022 | 346.55 | 355.11 | 346.13 | 351.27 | 1,313,702 | +7.32(+2.13%) |
Aug 08, 2022 | 343.53 | 346.41 | 341.05 | 343.96 | 1,201,417 | +0.68(+0.20%) |
Aug 05, 2022 | 333.30 | 343.56 | 333.30 | 343.27 | 1,178,250 | +8.79(+2.63%) |
Aug 04, 2022 | 333.22 | 345.06 | 333.22 | 334.48 | 1,442,766 | +10.61(+3.27%) |
Aug 03, 2022 | 332.74 | 335.59 | 322.98 | 323.88 | 1,374,542 | -7.91(-2.38%) |
Aug 02, 2022 | 341.33 | 341.75 | 331.04 | 331.79 | 983,545 | -7.26(-2.14%) |
Aug 01, 2022 | 336.70 | 342.89 | 336.70 | 339.05 | 868,606 | +0.83(+0.25%) |
Jul 29, 2022 | 336.34 | 339.00 | 334.19 | 338.21 | 844,144 | +1.44(+0.43%) |
Jul 28, 2022 | 335.41 | 339.17 | 330.97 | 336.77 | 718,999 | +0.50(+0.15%) |
Jul 27, 2022 | 333.41 | 337.18 | 328.20 | 336.27 | 767,906 | +1.93(+0.58%) |
Jul 26, 2022 | 334.76 | 336.44 | 333.55 | 334.34 | 716,970 | +1.46(+0.44%) |
Jul 25, 2022 | 329.41 | 338.28 | 329.36 | 332.89 | 1,346,277 | +5.70(+1.74%) |
Jul 22, 2022 | 327.06 | 330.13 | 324.60 | 327.18 | 843,660 | +2.60(+0.80%) |
Jul 21, 2022 | 322.23 | 325.14 | 319.65 | 324.58 | 742,083 | +1.20(+0.37%) |
Jul 20, 2022 | 326.22 | 327.63 | 319.64 | 323.38 | 685,864 | -3.34(-1.02%) |
Jul 19, 2022 | 324.42 | 328.56 | 322.68 | 326.72 | 782,198 | +3.90(+1.21%) |
Jul 18, 2022 | 327.61 | 327.61 | 321.60 | 322.82 | 589,807 | -3.93(-1.20%) |
Jul 15, 2022 | 327.01 | 327.60 | 324.32 | 326.75 | 771,202 | +3.48(+1.08%) |
Jul 14, 2022 | 315.89 | 324.10 | 312.67 | 323.27 | 939,387 | +1.30(+0.40%) |
Jul 13, 2022 | 321.22 | 325.31 | 318.53 | 321.98 | 743,165 | -2.18(-0.67%) |
Jul 12, 2022 | 324.65 | 329.79 | 322.39 | 324.15 | 747,422 | -1.42(-0.43%) |
Jul 11, 2022 | 326.27 | 332.26 | 323.81 | 325.57 | 860,426 | -2.37(-0.72%) |
Jul 08, 2022 | 317.80 | 331.24 | 316.98 | 327.94 | 1,367,122 | +9.85(+3.10%) |
Jul 07, 2022 | 319.88 | 322.66 | 317.84 | 318.08 | 851,339 | -0.29(-0.09%) |
Jul 06, 2022 | 318.66 | 321.36 | 314.87 | 318.37 | 1,226,795 | -0.83(-0.26%) |
Jul 05, 2022 | 324.14 | 325.50 | 313.44 | 319.20 | 1,072,326 | -7.08(-2.17%) |
Jul 01, 2022 | 322.49 | 326.91 | 317.49 | 326.28 | 835,952 | +3.29(+1.02%) |
Jun 30, 2022 | 322.22 | 326.51 | 319.97 | 323.00 | 1,227,955 | -1.83(-0.56%) |
Jun 29, 2022 | 319.47 | 326.42 | 319.42 | 324.83 | 1,107,145 | +6.45(+2.02%) |
Jun 28, 2022 | 324.24 | 325.93 | 316.52 | 318.38 | 861,248 | -4.64(-1.44%) |
Jun 27, 2022 | 319.92 | 325.22 | 318.50 | 323.03 | 930,857 | +4.64(+1.46%) |
Jun 24, 2022 | 313.94 | 318.94 | 307.31 | 318.38 | 3,776,679 | +6.82(+2.19%) |
Jun 23, 2022 | 309.94 | 312.04 | 307.16 | 311.56 | 1,603,132 | +3.57(+1.16%) |
Jun 22, 2022 | 303.98 | 309.44 | 302.58 | 307.99 | 1,138,140 | +1.65(+0.54%) |
Jun 21, 2022 | 302.19 | 306.77 | 298.93 | 306.33 | 1,007,959 | +8.72(+2.93%) |
Jun 17, 2022 | 302.26 | 303.02 | 295.75 | 297.61 | 2,516,513 | -3.42(-1.13%) |
Jun 16, 2022 | 302.38 | 303.21 | 296.33 | 301.02 | 1,473,464 | -3.62(-1.19%) |
Jun 15, 2022 | 303.90 | 308.21 | 301.26 | 304.65 | 1,086,596 | +1.15(+0.38%) |
Jun 14, 2022 | 303.91 | 305.63 | 301.16 | 303.50 | 1,074,776 | -0.46(-0.15%) |
Jun 13, 2022 | 306.48 | 308.86 | 302.47 | 303.96 | 1,030,387 | -6.29(-2.03%) |
Jun 10, 2022 | 305.75 | 313.53 | 305.45 | 310.25 | 759,518 | +1.30(+0.42%) |
Jun 09, 2022 | 311.46 | 314.38 | 308.92 | 308.96 | 782,449 | -2.96(-0.95%) |
Jun 08, 2022 | 317.42 | 317.99 | 310.67 | 311.92 | 729,034 | -6.56(-2.06%) |
Jun 07, 2022 | 316.94 | 320.01 | 314.12 | 318.48 | 1,003,597 | +3.95(+1.26%) |
Jun 06, 2022 | 313.30 | 316.86 | 309.94 | 314.53 | 660,973 | +1.27(+0.40%) |
Jun 03, 2022 | 315.45 | 317.99 | 312.21 | 313.26 | 829,053 | -2.18(-0.69%) |
Jun 02, 2022 | 318.78 | 319.45 | 306.05 | 315.44 | 1,351,594 | -3.59(-1.13%) |