Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 288.87 | 292.43 | 279.26 | 280.70 | 14,409 | -6.25(-2.18%) |
Aug 30, 2022 | 291.47 | 294.73 | 278.41 | 286.95 | 34,772 | -1.35(-0.47%) |
Aug 29, 2022 | 299.35 | 299.35 | 286.27 | 288.29 | 31,583 | -14.23(-4.70%) |
Aug 26, 2022 | 330.40 | 332.32 | 301.37 | 302.52 | 37,622 | -23.36(-7.17%) |
Aug 25, 2022 | 314.63 | 328.43 | 313.00 | 325.88 | 19,818 | +13.55(+4.34%) |
Aug 24, 2022 | 312.33 | 316.17 | 307.04 | 312.33 | 22,494 | -1.83(-0.58%) |
Aug 23, 2022 | 321.07 | 326.46 | 313.67 | 314.15 | 22,460 | -5.67(-1.77%) |
Aug 22, 2022 | 331.36 | 332.03 | 316.94 | 319.82 | 45,586 | -24.90(-7.22%) |
Aug 19, 2022 | 355.01 | 355.01 | 338.57 | 344.72 | 29,233 | -17.30(-4.78%) |
Aug 18, 2022 | 359.62 | 363.07 | 354.00 | 362.02 | 18,110 | +2.98(+0.83%) |
Aug 17, 2022 | 361.16 | 364.24 | 350.87 | 359.05 | 28,851 | -13.36(-3.59%) |
Aug 16, 2022 | 358.28 | 376.63 | 356.35 | 372.41 | 40,294 | +10.48(+2.90%) |
Aug 15, 2022 | 348.18 | 362.24 | 344.72 | 361.93 | 24,609 | +5.38(+1.51%) |
Aug 12, 2022 | 345.49 | 356.74 | 341.45 | 356.55 | 30,303 | +15.48(+4.54%) |
Aug 11, 2022 | 336.65 | 343.18 | 335.69 | 341.07 | 43,578 | +13.55(+4.14%) |
Aug 10, 2022 | 318.19 | 332.23 | 315.40 | 327.51 | 45,239 | +19.90(+6.47%) |
Aug 09, 2022 | 303.58 | 307.62 | 299.64 | 307.62 | 20,719 | +3.27(+1.07%) |
Aug 08, 2022 | 308.96 | 313.10 | 301.18 | 304.35 | 47,297 | -0.19(-0.06%) |
Aug 05, 2022 | 292.24 | 307.04 | 289.74 | 304.54 | 66,408 | +9.71(+3.29%) |
Aug 04, 2022 | 300.41 | 300.41 | 292.33 | 294.83 | 38,406 | -6.44(-2.14%) |
Aug 03, 2022 | 297.14 | 304.54 | 290.50 | 301.27 | 35,015 | +9.32(+3.19%) |
Aug 02, 2022 | 299.25 | 300.60 | 289.74 | 291.95 | 35,610 | -10.77(-3.56%) |
Aug 01, 2022 | 295.50 | 307.52 | 289.74 | 302.71 | 40,785 | +1.06(+0.35%) |
Jul 29, 2022 | 290.50 | 304.97 | 288.20 | 301.66 | 37,253 | +11.92(+4.11%) |
Jul 28, 2022 | 288.00 | 289.93 | 276.85 | 289.74 | 35,888 | +0.19(+0.07%) |
Jul 27, 2022 | 277.24 | 294.73 | 276.47 | 289.54 | 33,555 | +15.00(+5.46%) |
Jul 26, 2022 | 274.64 | 284.40 | 272.01 | 274.55 | 20,509 | -6.44(-2.29%) |
Jul 25, 2022 | 271.57 | 283.48 | 269.93 | 280.99 | 43,788 | +13.36(+4.99%) |
Jul 22, 2022 | 276.47 | 282.43 | 261.86 | 267.63 | 48,552 | -8.75(-3.17%) |
Jul 21, 2022 | 271.28 | 276.37 | 263.01 | 276.37 | 43,765 | +0.96(+0.35%) |
Jul 20, 2022 | 261.28 | 276.45 | 258.40 | 275.41 | 62,401 | +11.25(+4.26%) |
Jul 19, 2022 | 250.32 | 266.86 | 249.17 | 264.17 | 71,398 | +22.98(+9.53%) |
Jul 18, 2022 | 246.00 | 254.74 | 238.81 | 241.19 | 58,617 | +3.94(+1.66%) |
Jul 15, 2022 | 225.91 | 240.71 | 221.58 | 237.25 | 88,585 | +21.63(+10.03%) |
Jul 14, 2022 | 214.37 | 217.16 | 207.06 | 215.62 | 43,776 | -10.00(-4.43%) |
Jul 13, 2022 | 232.25 | 234.17 | 220.43 | 225.62 | 61,124 | -12.31(-5.17%) |
Jul 12, 2022 | 232.73 | 248.59 | 231.19 | 237.92 | 18,585 | +0.10(+0.04%) |
Jul 11, 2022 | 238.79 | 242.79 | 234.94 | 237.82 | 23,320 | -7.69(-3.13%) |
Jul 08, 2022 | 249.94 | 251.19 | 239.84 | 245.52 | 26,915 | -2.12(-0.85%) |
Jul 07, 2022 | 246.57 | 252.05 | 244.36 | 247.63 | 31,666 | +7.31(+3.04%) |
Jul 06, 2022 | 241.38 | 245.03 | 232.44 | 240.32 | 21,293 | -5.38(-2.19%) |
Jul 05, 2022 | 230.04 | 245.90 | 219.66 | 245.71 | 45,125 | +2.79(+1.15%) |
Jul 01, 2022 | 228.98 | 244.84 | 224.05 | 242.92 | 26,383 | +11.34(+4.90%) |
Jun 30, 2022 | 224.56 | 240.32 | 216.87 | 231.58 | 41,174 | -6.73(-2.82%) |
Jun 29, 2022 | 245.61 | 247.53 | 234.65 | 238.31 | 26,025 | -6.44(-2.63%) |
Jun 28, 2022 | 254.84 | 262.53 | 243.93 | 244.75 | 38,597 | -3.84(-1.55%) |
Jun 27, 2022 | 255.51 | 257.15 | 244.17 | 248.59 | 39,018 | -0.67(-0.27%) |
Jun 24, 2022 | 231.77 | 250.72 | 229.94 | 249.26 | 46,633 | +23.17(+10.25%) |
Jun 23, 2022 | 234.94 | 236.60 | 216.10 | 226.10 | 32,215 | -10.09(-4.27%) |
Jun 22, 2022 | 227.25 | 238.02 | 225.71 | 236.19 | 24,646 | +0.92(+0.39%) |
Jun 21, 2022 | 236.99 | 242.26 | 230.76 | 235.27 | 29,871 | +11.11(+4.96%) |
Jun 17, 2022 | 221.47 | 231.63 | 218.50 | 224.16 | 67,439 | +9.39(+4.37%) |
Jun 16, 2022 | 225.69 | 228.27 | 211.48 | 214.77 | 59,474 | -25.67(-10.68%) |
Jun 15, 2022 | 241.40 | 251.55 | 231.82 | 240.44 | 48,819 | +5.75(+2.45%) |
Jun 14, 2022 | 233.06 | 241.59 | 228.08 | 234.69 | 48,215 | +4.98(+2.17%) |
Jun 13, 2022 | 231.91 | 243.12 | 225.64 | 229.71 | 48,566 | -21.17(-8.44%) |
Jun 10, 2022 | 259.69 | 266.30 | 246.39 | 250.88 | 57,561 | -26.25(-9.47%) |
Jun 09, 2022 | 303.38 | 306.54 | 276.55 | 277.13 | 30,351 | -29.31(-9.57%) |
Jun 08, 2022 | 312.95 | 314.87 | 300.98 | 306.44 | 32,278 | -16.09(-4.99%) |
Jun 07, 2022 | 305.87 | 322.82 | 302.70 | 322.54 | 20,196 | +7.38(+2.34%) |
Jun 06, 2022 | 318.61 | 326.85 | 313.05 | 315.16 | 30,181 | +4.12(+1.32%) |
Jun 03, 2022 | 315.45 | 317.94 | 307.35 | 311.04 | 36,838 | -11.50(-3.56%) |
Jun 02, 2022 | 303.18 | 322.71 | 298.01 | 322.54 | 35,059 | +18.20(+5.98%) |