Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 315.09 | 318.50 | 313.31 | 316.15 | 2,617,682 | +1.46(+0.47%) |
Aug 30, 2022 | 315.98 | 316.93 | 312.38 | 314.69 | 1,940,405 | -0.27(-0.09%) |
Aug 29, 2022 | 314.96 | 317.30 | 313.16 | 314.96 | 1,945,168 | -2.34(-0.74%) |
Aug 26, 2022 | 328.56 | 328.94 | 316.92 | 317.30 | 1,806,515 | -9.52(-2.91%) |
Aug 25, 2022 | 324.89 | 327.17 | 322.69 | 326.82 | 1,879,013 | +4.29(+1.33%) |
Aug 24, 2022 | 319.77 | 324.77 | 319.37 | 322.52 | 1,622,971 | +1.66(+0.52%) |
Aug 23, 2022 | 322.53 | 324.54 | 319.78 | 320.87 | 1,630,490 | -2.11(-0.65%) |
Aug 22, 2022 | 323.00 | 324.97 | 321.41 | 322.98 | 1,827,459 | -6.46(-1.96%) |
Aug 19, 2022 | 331.07 | 331.88 | 327.77 | 329.44 | 1,921,362 | -4.95(-1.48%) |
Aug 18, 2022 | 332.64 | 334.94 | 330.94 | 334.39 | 1,168,376 | +0.74(+0.22%) |
Aug 17, 2022 | 331.92 | 335.40 | 330.85 | 333.65 | 1,670,045 | -1.16(-0.35%) |
Aug 16, 2022 | 332.95 | 336.23 | 332.03 | 334.81 | 1,845,613 | -0.83(-0.25%) |
Aug 15, 2022 | 331.07 | 338.26 | 329.23 | 335.64 | 2,168,567 | +1.91(+0.57%) |
Aug 12, 2022 | 333.37 | 334.43 | 330.26 | 333.73 | 2,511,797 | +2.02(+0.61%) |
Aug 11, 2022 | 330.13 | 335.83 | 329.92 | 331.71 | 2,503,054 | +3.56(+1.08%) |
Aug 10, 2022 | 321.98 | 329.84 | 321.97 | 328.16 | 2,607,232 | +10.65(+3.35%) |
Aug 09, 2022 | 317.06 | 318.97 | 315.57 | 317.51 | 1,683,396 | +1.83(+0.58%) |
Aug 08, 2022 | 317.97 | 319.60 | 315.36 | 315.68 | 1,548,273 | +0.01(+0.00%) |
Aug 05, 2022 | 312.11 | 317.78 | 310.95 | 315.67 | 1,989,348 | +2.64(+0.84%) |
Aug 04, 2022 | 314.36 | 315.32 | 311.85 | 313.03 | 1,625,673 | -1.23(-0.39%) |
Aug 03, 2022 | 313.21 | 316.46 | 310.90 | 314.25 | 1,876,437 | +4.99(+1.61%) |
Aug 02, 2022 | 310.79 | 312.99 | 308.64 | 309.26 | 1,974,884 | -3.96(-1.26%) |
Aug 01, 2022 | 312.89 | 315.79 | 310.33 | 313.22 | 1,565,347 | -1.24(-0.39%) |
Jul 29, 2022 | 310.79 | 316.15 | 310.79 | 314.46 | 2,239,548 | +4.04(+1.30%) |
Jul 28, 2022 | 306.83 | 311.24 | 303.61 | 310.42 | 1,929,568 | +4.31(+1.41%) |
Jul 27, 2022 | 302.10 | 307.86 | 300.30 | 306.11 | 2,208,368 | +5.65(+1.88%) |
Jul 26, 2022 | 303.50 | 305.88 | 299.72 | 300.46 | 2,177,936 | -5.25(-1.72%) |
Jul 25, 2022 | 307.46 | 308.71 | 304.28 | 305.72 | 4,266,425 | +0.18(+0.06%) |
Jul 22, 2022 | 308.54 | 310.36 | 303.90 | 305.54 | 1,940,467 | -2.46(-0.80%) |
Jul 21, 2022 | 302.31 | 308.58 | 301.68 | 308.00 | 2,669,873 | +4.80(+1.58%) |
Jul 20, 2022 | 299.26 | 303.88 | 298.35 | 303.20 | 3,699,015 | +3.21(+1.07%) |
Jul 19, 2022 | 286.35 | 301.02 | 286.27 | 299.99 | 5,978,855 | +15.84(+5.57%) |
Jul 18, 2022 | 288.40 | 293.58 | 281.75 | 284.15 | 7,172,010 | +6.97(+2.51%) |
Jul 15, 2022 | 270.23 | 279.60 | 268.96 | 277.18 | 3,665,777 | +11.58(+4.36%) |
Jul 14, 2022 | 268.10 | 268.10 | 262.20 | 265.60 | 3,362,502 | -8.07(-2.95%) |
Jul 13, 2022 | 274.01 | 274.65 | 269.58 | 273.68 | 1,997,311 | -2.25(-0.81%) |
Jul 12, 2022 | 273.26 | 282.10 | 273.07 | 275.92 | 1,878,946 | -0.61(-0.22%) |
Jul 11, 2022 | 276.55 | 279.70 | 275.30 | 276.53 | 1,611,689 | -3.10(-1.11%) |
Jul 08, 2022 | 283.44 | 283.81 | 278.32 | 279.64 | 1,530,675 | -2.01(-0.71%) |
Jul 07, 2022 | 280.76 | 282.09 | 276.93 | 281.64 | 2,168,826 | +4.56(+1.65%) |
Jul 06, 2022 | 279.45 | 280.46 | 274.10 | 277.08 | 1,880,999 | -3.25(-1.16%) |
Jul 05, 2022 | 276.36 | 280.47 | 271.99 | 280.32 | 2,631,393 | -1.92(-0.68%) |
Jul 01, 2022 | 278.50 | 283.28 | 275.16 | 282.24 | 1,857,604 | +2.09(+0.74%) |
Jun 30, 2022 | 279.74 | 283.24 | 275.64 | 280.15 | 2,829,575 | -5.91(-2.06%) |
Jun 29, 2022 | 286.14 | 289.98 | 282.88 | 286.06 | 2,629,471 | +3.57(+1.27%) |
Jun 28, 2022 | 288.53 | 291.43 | 282.19 | 282.49 | 2,467,512 | -1.22(-0.43%) |
Jun 27, 2022 | 285.85 | 287.04 | 281.91 | 283.70 | 2,214,180 | -1.86(-0.65%) |
Jun 24, 2022 | 274.48 | 285.92 | 273.53 | 285.56 | 4,224,186 | +15.64(+5.79%) |
Jun 23, 2022 | 267.65 | 270.32 | 263.14 | 269.92 | 2,699,794 | +1.54(+0.57%) |
Jun 22, 2022 | 266.26 | 269.77 | 265.08 | 268.38 | 2,611,383 | -0.25(-0.09%) |
Jun 21, 2022 | 271.43 | 271.71 | 266.91 | 268.64 | 2,656,990 | +4.73(+1.79%) |
Jun 17, 2022 | 266.11 | 270.01 | 262.36 | 263.90 | 5,549,458 | -4.89(-1.82%) |
Jun 16, 2022 | 266.63 | 269.88 | 263.30 | 268.80 | 2,943,669 | -4.80(-1.75%) |
Jun 15, 2022 | 270.86 | 277.76 | 268.04 | 273.60 | 2,888,963 | +7.10(+2.67%) |
Jun 14, 2022 | 268.19 | 272.76 | 265.33 | 266.50 | 2,637,615 | -0.74(-0.28%) |
Jun 13, 2022 | 263.16 | 270.16 | 262.52 | 267.23 | 4,471,505 | -3.49(-1.29%) |
Jun 10, 2022 | 280.13 | 281.69 | 270.56 | 270.72 | 4,103,265 | -16.22(-5.65%) |
Jun 09, 2022 | 295.76 | 296.31 | 286.76 | 286.95 | 3,071,344 | -9.87(-3.32%) |
Jun 08, 2022 | 300.26 | 301.40 | 295.04 | 296.81 | 1,523,974 | -6.44(-2.12%) |
Jun 07, 2022 | 300.21 | 303.57 | 298.68 | 303.25 | 2,668,201 | +0.94(+0.31%) |
Jun 06, 2022 | 304.66 | 306.75 | 301.63 | 302.31 | 1,165,994 | +1.73(+0.57%) |
Jun 03, 2022 | 302.66 | 304.19 | 299.47 | 300.58 | 1,313,438 | -5.25(-1.72%) |
Jun 02, 2022 | 302.39 | 306.73 | 301.10 | 305.84 | 2,075,341 | +2.26(+0.75%) |