Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 313.41 | 314.20 | 308.98 | 309.93 | 975,012 | -1.57(-0.50%) |
Aug 30, 2022 | 318.52 | 319.85 | 310.67 | 311.49 | 598,839 | -7.65(-2.40%) |
Aug 29, 2022 | 320.95 | 323.12 | 318.43 | 319.15 | 425,512 | -3.61(-1.12%) |
Aug 26, 2022 | 328.02 | 328.73 | 322.06 | 322.75 | 484,492 | -5.37(-1.64%) |
Aug 25, 2022 | 322.86 | 328.37 | 322.86 | 328.12 | 617,419 | +6.78(+2.11%) |
Aug 24, 2022 | 319.59 | 324.60 | 319.59 | 321.34 | 895,535 | +1.80(+0.56%) |
Aug 23, 2022 | 323.49 | 323.76 | 318.30 | 319.54 | 654,828 | -4.93(-1.52%) |
Aug 22, 2022 | 327.89 | 327.89 | 323.20 | 324.47 | 606,259 | -4.57(-1.39%) |
Aug 19, 2022 | 329.83 | 331.29 | 327.67 | 329.04 | 1,321,310 | -1.52(-0.46%) |
Aug 18, 2022 | 332.84 | 334.56 | 328.38 | 330.56 | 534,208 | -2.27(-0.68%) |
Aug 17, 2022 | 327.89 | 333.98 | 326.95 | 332.82 | 637,870 | +1.92(+0.58%) |
Aug 16, 2022 | 330.15 | 333.07 | 328.93 | 330.90 | 705,432 | -1.99(-0.60%) |
Aug 15, 2022 | 330.31 | 332.96 | 329.35 | 332.89 | 566,768 | +3.41(+1.03%) |
Aug 12, 2022 | 326.30 | 329.74 | 325.78 | 329.48 | 565,602 | +4.93(+1.52%) |
Aug 11, 2022 | 324.61 | 328.33 | 323.11 | 324.55 | 520,553 | +0.42(+0.13%) |
Aug 10, 2022 | 324.54 | 325.46 | 319.84 | 324.13 | 664,824 | +2.87(+0.89%) |
Aug 09, 2022 | 315.40 | 321.79 | 314.64 | 321.26 | 925,465 | +6.76(+2.15%) |
Aug 08, 2022 | 312.90 | 316.53 | 310.74 | 314.50 | 593,590 | +4.22(+1.36%) |
Aug 05, 2022 | 299.78 | 313.46 | 299.78 | 310.28 | 847,412 | +0.59(+0.19%) |
Aug 04, 2022 | 309.77 | 311.82 | 305.85 | 309.69 | 840,177 | +2.03(+0.66%) |
Aug 03, 2022 | 302.24 | 310.76 | 301.28 | 307.65 | 1,083,448 | +6.99(+2.32%) |
Aug 02, 2022 | 303.06 | 307.11 | 300.13 | 300.66 | 918,220 | -3.26(-1.07%) |
Aug 01, 2022 | 303.82 | 306.75 | 303.31 | 303.92 | 640,119 | -1.87(-0.61%) |
Jul 29, 2022 | 303.76 | 308.15 | 302.40 | 305.79 | 681,092 | +2.31(+0.76%) |
Jul 28, 2022 | 295.20 | 303.95 | 294.44 | 303.48 | 971,782 | +9.74(+3.32%) |
Jul 27, 2022 | 293.49 | 294.75 | 291.15 | 293.74 | 906,344 | -0.39(-0.13%) |
Jul 26, 2022 | 290.39 | 295.05 | 290.18 | 294.13 | 836,489 | +2.51(+0.86%) |
Jul 25, 2022 | 295.41 | 295.88 | 288.31 | 291.62 | 688,153 | +4.13(+1.44%) |
Jul 22, 2022 | 288.13 | 291.57 | 285.90 | 287.49 | 463,305 | +0.05(+0.02%) |
Jul 21, 2022 | 284.40 | 287.53 | 282.47 | 287.44 | 549,970 | +2.95(+1.04%) |
Jul 20, 2022 | 284.14 | 286.79 | 282.42 | 284.49 | 469,428 | -0.25(-0.09%) |
Jul 19, 2022 | 280.14 | 284.85 | 278.73 | 284.74 | 610,737 | +6.59(+2.37%) |
Jul 18, 2022 | 283.80 | 285.06 | 276.58 | 278.15 | 617,958 | -3.93(-1.39%) |
Jul 15, 2022 | 280.13 | 282.68 | 276.72 | 282.07 | 815,705 | +6.20(+2.25%) |
Jul 14, 2022 | 269.89 | 276.98 | 269.89 | 275.87 | 495,283 | +0.31(+0.11%) |
Jul 13, 2022 | 273.70 | 278.47 | 271.63 | 275.56 | 584,297 | -1.16(-0.42%) |
Jul 12, 2022 | 280.12 | 283.21 | 274.50 | 276.72 | 617,273 | -5.79(-2.05%) |
Jul 11, 2022 | 283.05 | 285.64 | 282.23 | 282.51 | 558,478 | -1.83(-0.64%) |
Jul 08, 2022 | 283.40 | 285.90 | 281.24 | 284.33 | 562,414 | +0.94(+0.33%) |
Jul 07, 2022 | 285.88 | 287.69 | 281.62 | 283.40 | 605,836 | -2.01(-0.70%) |
Jul 06, 2022 | 284.98 | 288.32 | 282.77 | 285.41 | 471,300 | +2.08(+0.73%) |
Jul 05, 2022 | 283.59 | 283.86 | 276.98 | 283.33 | 743,897 | -2.39(-0.84%) |
Jul 01, 2022 | 281.20 | 286.51 | 280.99 | 285.72 | 544,740 | +4.23(+1.50%) |
Jun 30, 2022 | 277.93 | 285.34 | 277.56 | 281.49 | 1,124,049 | +1.45(+0.52%) |
Jun 29, 2022 | 280.40 | 282.01 | 278.26 | 280.04 | 664,441 | -0.36(-0.13%) |
Jun 28, 2022 | 284.90 | 286.45 | 280.07 | 280.40 | 659,042 | -2.02(-0.72%) |
Jun 27, 2022 | 281.79 | 284.69 | 280.07 | 282.43 | 599,232 | -0.43(-0.15%) |
Jun 24, 2022 | 279.36 | 283.44 | 276.86 | 282.86 | 975,414 | +5.42(+1.95%) |
Jun 23, 2022 | 277.30 | 279.40 | 274.77 | 277.44 | 839,355 | +1.75(+0.63%) |
Jun 22, 2022 | 270.49 | 279.66 | 270.49 | 275.69 | 817,669 | +3.73(+1.37%) |
Jun 21, 2022 | 271.34 | 274.69 | 269.58 | 271.96 | 661,481 | +3.20(+1.19%) |
Jun 17, 2022 | 271.08 | 275.67 | 267.05 | 268.77 | 1,598,582 | -2.03(-0.75%) |
Jun 16, 2022 | 268.36 | 275.34 | 268.36 | 270.80 | 901,036 | -3.04(-1.11%) |
Jun 15, 2022 | 268.74 | 278.21 | 268.62 | 273.84 | 909,822 | +5.70(+2.13%) |
Jun 14, 2022 | 266.69 | 270.61 | 264.13 | 268.14 | 1,004,489 | +2.12(+0.80%) |
Jun 13, 2022 | 269.18 | 272.03 | 264.49 | 266.01 | 874,758 | -8.90(-3.24%) |
Jun 10, 2022 | 273.62 | 278.93 | 271.85 | 274.91 | 1,014,040 | -2.08(-0.75%) |
Jun 09, 2022 | 281.93 | 285.62 | 276.89 | 277.00 | 614,638 | -6.08(-2.15%) |
Jun 08, 2022 | 293.88 | 293.88 | 282.45 | 283.08 | 810,973 | -12.60(-4.26%) |
Jun 07, 2022 | 287.61 | 295.94 | 286.46 | 295.68 | 800,805 | +7.28(+2.52%) |
Jun 06, 2022 | 297.46 | 297.46 | 287.83 | 288.40 | 948,481 | -7.34(-2.48%) |
Jun 03, 2022 | 295.51 | 299.28 | 292.54 | 295.74 | 583,687 | -1.97(-0.66%) |
Jun 02, 2022 | 293.89 | 297.87 | 287.50 | 297.71 | 635,511 | +2.06(+0.70%) |