Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 308.31 | 309.96 | 305.54 | 305.58 | 3,073,193 | -2.31(-0.75%) |
Aug 30, 2022 | 311.82 | 311.90 | 306.48 | 307.90 | 3,021,368 | -2.96(-0.95%) |
Aug 29, 2022 | 310.32 | 313.02 | 309.55 | 310.86 | 2,990,222 | -1.77(-0.57%) |
Aug 26, 2022 | 322.86 | 323.03 | 312.53 | 312.63 | 4,329,092 | -9.89(-3.07%) |
Aug 25, 2022 | 319.56 | 322.53 | 318.51 | 322.53 | 2,585,242 | +3.19(+1.00%) |
Aug 24, 2022 | 318.44 | 320.47 | 317.86 | 319.34 | 2,663,017 | +0.73(+0.23%) |
Aug 23, 2022 | 319.78 | 320.88 | 318.16 | 318.62 | 2,991,415 | -1.60(-0.50%) |
Aug 22, 2022 | 322.49 | 322.88 | 319.63 | 320.21 | 2,771,648 | -6.08(-1.86%) |
Aug 19, 2022 | 327.56 | 327.86 | 325.54 | 326.29 | 2,076,549 | -2.79(-0.85%) |
Aug 18, 2022 | 328.72 | 329.49 | 327.53 | 329.08 | 1,942,121 | +0.37(+0.11%) |
Aug 17, 2022 | 328.20 | 330.51 | 327.27 | 328.72 | 3,059,668 | -1.49(-0.45%) |
Aug 16, 2022 | 327.38 | 331.51 | 327.32 | 330.20 | 4,031,876 | +2.29(+0.70%) |
Aug 15, 2022 | 324.76 | 328.38 | 324.72 | 327.92 | 2,003,090 | +1.49(+0.46%) |
Aug 12, 2022 | 323.50 | 326.51 | 322.91 | 326.43 | 2,697,928 | +3.98(+1.23%) |
Aug 11, 2022 | 324.49 | 325.43 | 321.93 | 322.45 | 2,483,921 | +0.49(+0.15%) |
Aug 10, 2022 | 321.37 | 322.56 | 320.76 | 321.95 | 3,034,108 | +5.11(+1.61%) |
Aug 09, 2022 | 317.20 | 317.84 | 316.15 | 316.84 | 1,710,735 | -0.49(-0.16%) |
Aug 08, 2022 | 318.68 | 319.94 | 316.65 | 317.33 | 2,617,678 | +0.44(+0.14%) |
Aug 05, 2022 | 314.10 | 317.11 | 313.96 | 316.90 | 2,765,792 | +0.59(+0.19%) |
Aug 04, 2022 | 316.63 | 317.28 | 315.53 | 316.31 | 2,696,133 | -0.77(-0.24%) |
Aug 03, 2022 | 314.71 | 318.03 | 314.17 | 317.08 | 2,653,203 | +3.98(+1.27%) |
Aug 02, 2022 | 315.93 | 316.72 | 312.97 | 313.10 | 5,666,767 | -3.87(-1.22%) |
Aug 01, 2022 | 315.88 | 318.59 | 315.43 | 316.97 | 2,840,897 | -0.60(-0.19%) |
Jul 29, 2022 | 314.53 | 318.16 | 313.96 | 317.57 | 3,338,312 | +3.31(+1.05%) |
Jul 28, 2022 | 311.57 | 315.11 | 309.02 | 314.25 | 2,779,895 | +3.11(+1.00%) |
Jul 27, 2022 | 308.12 | 312.52 | 307.31 | 311.14 | 3,449,900 | +4.32(+1.41%) |
Jul 26, 2022 | 308.13 | 308.70 | 306.40 | 306.82 | 2,174,034 | -2.34(-0.76%) |
Jul 25, 2022 | 309.27 | 309.58 | 307.51 | 309.16 | 4,137,385 | +0.87(+0.28%) |
Jul 22, 2022 | 310.90 | 311.32 | 306.63 | 308.29 | 3,378,117 | -1.30(-0.42%) |
Jul 21, 2022 | 306.91 | 309.62 | 304.74 | 309.60 | 2,233,800 | +1.61(+0.52%) |
Jul 20, 2022 | 307.50 | 308.65 | 305.77 | 307.98 | 3,353,681 | +0.61(+0.20%) |
Jul 19, 2022 | 302.50 | 307.65 | 302.11 | 307.37 | 3,103,494 | +7.21(+2.40%) |
Jul 18, 2022 | 305.10 | 305.67 | 299.28 | 300.17 | 2,425,420 | -1.94(-0.64%) |
Jul 15, 2022 | 300.32 | 302.22 | 298.71 | 302.11 | 3,133,299 | +6.17(+2.09%) |
Jul 14, 2022 | 292.32 | 296.38 | 291.17 | 295.93 | 2,994,307 | -1.30(-0.44%) |
Jul 13, 2022 | 295.73 | 299.35 | 294.69 | 297.24 | 3,602,398 | -2.14(-0.72%) |
Jul 12, 2022 | 299.95 | 302.84 | 298.07 | 299.38 | 2,904,264 | -1.67(-0.56%) |
Jul 11, 2022 | 301.01 | 303.02 | 300.54 | 301.05 | 2,723,998 | -1.70(-0.56%) |
Jul 08, 2022 | 302.79 | 304.38 | 301.51 | 302.75 | 2,168,337 | -0.47(-0.16%) |
Jul 07, 2022 | 301.86 | 303.54 | 300.97 | 303.23 | 2,346,455 | +3.42(+1.14%) |
Jul 06, 2022 | 299.41 | 301.62 | 297.42 | 299.81 | 2,580,194 | +0.68(+0.23%) |
Jul 05, 2022 | 296.13 | 299.18 | 293.21 | 299.13 | 3,891,656 | -1.10(-0.37%) |
Jul 01, 2022 | 296.90 | 300.68 | 294.36 | 300.23 | 3,432,253 | +2.93(+0.98%) |
Jun 30, 2022 | 296.27 | 299.24 | 293.86 | 297.31 | 4,257,226 | -2.15(-0.72%) |
Jun 29, 2022 | 299.80 | 300.84 | 298.28 | 299.46 | 2,542,736 | +0.69(+0.23%) |
Jun 28, 2022 | 305.21 | 307.86 | 298.67 | 298.77 | 3,135,225 | -4.85(-1.60%) |
Jun 27, 2022 | 304.63 | 305.10 | 302.68 | 303.62 | 1,962,933 | -0.64(-0.21%) |
Jun 24, 2022 | 298.64 | 304.36 | 298.56 | 304.26 | 3,432,039 | +8.00(+2.70%) |
Jun 23, 2022 | 295.23 | 296.57 | 292.44 | 296.26 | 3,707,933 | +2.06(+0.70%) |
Jun 22, 2022 | 291.23 | 297.17 | 291.04 | 294.20 | 6,578,761 | -0.66(-0.22%) |
Jun 21, 2022 | 292.73 | 296.00 | 292.28 | 294.86 | 3,359,476 | +6.35(+2.20%) |
Jun 17, 2022 | 288.08 | 291.28 | 286.27 | 288.52 | 4,905,533 | -0.47(-0.16%) |
Jun 16, 2022 | 290.40 | 290.68 | 287.18 | 288.99 | 5,123,632 | -7.06(-2.39%) |
Jun 15, 2022 | 295.25 | 299.38 | 291.26 | 296.05 | 7,325,817 | +2.82(+0.96%) |
Jun 14, 2022 | 295.45 | 296.24 | 290.94 | 293.23 | 3,860,467 | -1.23(-0.42%) |
Jun 13, 2022 | 296.31 | 298.35 | 293.09 | 294.46 | 6,550,163 | -8.47(-2.80%) |
Jun 10, 2022 | 306.73 | 307.17 | 302.88 | 302.93 | 4,736,401 | -8.32(-2.67%) |
Jun 09, 2022 | 316.22 | 317.98 | 311.29 | 311.25 | 2,683,468 | -6.15(-1.94%) |
Jun 08, 2022 | 318.53 | 319.85 | 316.61 | 317.39 | 2,108,994 | -2.69(-0.84%) |
Jun 07, 2022 | 314.93 | 320.37 | 314.93 | 320.08 | 2,513,501 | +2.62(+0.83%) |
Jun 06, 2022 | 319.52 | 320.63 | 316.58 | 317.46 | 2,030,816 | +0.10(+0.03%) |
Jun 03, 2022 | 317.87 | 319.66 | 316.77 | 317.37 | 4,307,592 | -3.30(-1.03%) |
Jun 02, 2022 | 316.60 | 320.67 | 313.52 | 320.66 | 3,858,374 | +4.25(+1.34%) |