Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 307.85 | 309.50 | 305.08 | 305.13 | 3,077,773 | -2.31(-0.75%) |
Aug 30, 2022 | 311.36 | 311.43 | 306.02 | 307.44 | 3,025,871 | -2.96(-0.95%) |
Aug 29, 2022 | 309.86 | 312.55 | 309.09 | 310.40 | 2,994,679 | -1.77(-0.57%) |
Aug 26, 2022 | 322.38 | 322.55 | 312.06 | 312.17 | 4,335,544 | -9.88(-3.07%) |
Aug 25, 2022 | 319.09 | 322.05 | 318.04 | 322.05 | 2,589,095 | +3.18(+1.00%) |
Aug 24, 2022 | 317.97 | 320.00 | 317.39 | 318.87 | 2,666,986 | +0.72(+0.23%) |
Aug 23, 2022 | 319.30 | 320.40 | 317.69 | 318.14 | 2,995,874 | -1.59(-0.50%) |
Aug 22, 2022 | 322.01 | 322.40 | 319.16 | 319.74 | 2,775,779 | -6.07(-1.86%) |
Aug 19, 2022 | 327.07 | 327.37 | 325.05 | 325.81 | 2,079,644 | -2.79(-0.85%) |
Aug 18, 2022 | 328.23 | 329.00 | 327.04 | 328.60 | 1,945,015 | +0.37(+0.11%) |
Aug 17, 2022 | 327.72 | 330.02 | 326.78 | 328.23 | 3,064,229 | -1.49(-0.45%) |
Aug 16, 2022 | 326.90 | 331.02 | 326.83 | 329.71 | 4,037,885 | +2.29(+0.70%) |
Aug 15, 2022 | 324.28 | 327.89 | 324.23 | 327.43 | 2,006,076 | +1.49(+0.46%) |
Aug 12, 2022 | 323.02 | 326.03 | 322.43 | 325.94 | 2,701,950 | +3.97(+1.23%) |
Aug 11, 2022 | 324.00 | 324.95 | 321.45 | 321.97 | 2,487,623 | +0.49(+0.15%) |
Aug 10, 2022 | 320.89 | 322.08 | 320.28 | 321.47 | 3,038,631 | +5.10(+1.61%) |
Aug 09, 2022 | 316.73 | 317.36 | 315.68 | 316.37 | 1,713,285 | -0.49(-0.16%) |
Aug 08, 2022 | 318.20 | 319.47 | 316.18 | 316.86 | 2,621,579 | +0.44(+0.14%) |
Aug 05, 2022 | 313.63 | 316.64 | 313.50 | 316.43 | 2,769,914 | +0.59(+0.19%) |
Aug 04, 2022 | 316.16 | 316.81 | 315.06 | 315.84 | 2,700,151 | -0.77(-0.24%) |
Aug 03, 2022 | 314.24 | 317.56 | 313.70 | 316.61 | 2,657,157 | +3.98(+1.27%) |
Aug 02, 2022 | 315.46 | 316.25 | 312.50 | 312.64 | 5,675,214 | -3.86(-1.22%) |
Aug 01, 2022 | 315.41 | 318.12 | 314.96 | 316.50 | 2,845,131 | -0.60(-0.19%) |
Jul 29, 2022 | 314.06 | 317.68 | 313.49 | 317.09 | 3,343,288 | +3.31(+1.05%) |
Jul 28, 2022 | 311.10 | 314.64 | 308.56 | 313.79 | 2,784,038 | +3.11(+1.00%) |
Jul 27, 2022 | 307.66 | 312.06 | 306.85 | 310.68 | 3,455,043 | +4.31(+1.41%) |
Jul 26, 2022 | 307.67 | 308.24 | 305.94 | 306.37 | 2,177,275 | -2.33(-0.76%) |
Jul 25, 2022 | 308.81 | 309.12 | 307.05 | 308.70 | 4,143,552 | +0.87(+0.28%) |
Jul 22, 2022 | 310.44 | 310.86 | 306.17 | 307.83 | 3,383,152 | -1.30(-0.42%) |
Jul 21, 2022 | 306.45 | 309.16 | 304.28 | 309.13 | 2,237,129 | +1.61(+0.52%) |
Jul 20, 2022 | 307.04 | 308.19 | 305.31 | 307.52 | 3,358,680 | +0.61(+0.20%) |
Jul 19, 2022 | 302.05 | 307.19 | 301.66 | 306.92 | 3,108,120 | +7.20(+2.40%) |
Jul 18, 2022 | 304.65 | 305.22 | 298.83 | 299.72 | 2,429,036 | -1.94(-0.64%) |
Jul 15, 2022 | 299.87 | 301.77 | 298.27 | 301.66 | 3,137,970 | +6.16(+2.09%) |
Jul 14, 2022 | 291.89 | 295.94 | 290.74 | 295.49 | 2,998,770 | -1.30(-0.44%) |
Jul 13, 2022 | 295.29 | 298.91 | 294.25 | 296.80 | 3,607,767 | -2.14(-0.72%) |
Jul 12, 2022 | 299.50 | 302.39 | 297.62 | 298.94 | 2,908,593 | -1.67(-0.55%) |
Jul 11, 2022 | 300.57 | 302.57 | 300.09 | 300.61 | 2,728,058 | -1.70(-0.56%) |
Jul 08, 2022 | 302.34 | 303.92 | 301.06 | 302.30 | 2,171,568 | -0.47(-0.16%) |
Jul 07, 2022 | 301.42 | 303.08 | 300.52 | 302.77 | 2,349,952 | +3.41(+1.14%) |
Jul 06, 2022 | 298.96 | 301.17 | 296.98 | 299.36 | 2,584,039 | +0.68(+0.23%) |
Jul 05, 2022 | 295.69 | 298.73 | 292.77 | 298.69 | 3,897,456 | -1.10(-0.37%) |
Jul 01, 2022 | 296.46 | 300.23 | 293.92 | 299.79 | 3,437,369 | +2.92(+0.98%) |
Jun 30, 2022 | 295.83 | 298.79 | 293.42 | 296.86 | 4,263,571 | -2.15(-0.72%) |
Jun 29, 2022 | 299.35 | 300.39 | 297.84 | 299.01 | 2,546,526 | +0.69(+0.23%) |
Jun 28, 2022 | 304.75 | 307.40 | 298.22 | 298.33 | 3,139,898 | -4.84(-1.60%) |
Jun 27, 2022 | 304.17 | 304.65 | 302.23 | 303.17 | 1,965,859 | -0.64(-0.21%) |
Jun 24, 2022 | 298.19 | 303.90 | 298.12 | 303.81 | 3,437,154 | +7.99(+2.70%) |
Jun 23, 2022 | 294.79 | 296.13 | 292.00 | 295.82 | 3,713,460 | +2.05(+0.70%) |
Jun 22, 2022 | 290.80 | 296.73 | 290.60 | 293.77 | 6,588,566 | -0.66(-0.22%) |
Jun 21, 2022 | 292.29 | 295.56 | 291.85 | 294.42 | 3,364,484 | +6.34(+2.20%) |
Jun 17, 2022 | 287.65 | 290.84 | 285.84 | 288.09 | 4,912,844 | -0.47(-0.16%) |
Jun 16, 2022 | 289.97 | 290.25 | 286.75 | 288.56 | 5,131,269 | -7.05(-2.39%) |
Jun 15, 2022 | 294.81 | 298.93 | 290.83 | 295.61 | 7,336,736 | +2.82(+0.96%) |
Jun 14, 2022 | 295.01 | 295.80 | 290.51 | 292.79 | 3,866,221 | -1.23(-0.42%) |
Jun 13, 2022 | 295.87 | 297.91 | 292.66 | 294.02 | 6,559,926 | -8.46(-2.80%) |
Jun 10, 2022 | 306.27 | 306.71 | 302.43 | 302.48 | 4,743,460 | -8.30(-2.67%) |
Jun 09, 2022 | 315.75 | 317.51 | 310.82 | 310.78 | 2,687,467 | -6.14(-1.94%) |
Jun 08, 2022 | 318.06 | 319.37 | 316.14 | 316.92 | 2,112,138 | -2.68(-0.84%) |
Jun 07, 2022 | 314.46 | 319.90 | 314.46 | 319.61 | 2,517,248 | +2.62(+0.83%) |
Jun 06, 2022 | 319.05 | 320.15 | 316.11 | 316.99 | 2,033,843 | +0.10(+0.03%) |
Jun 03, 2022 | 317.39 | 319.18 | 316.30 | 316.89 | 4,314,012 | -3.29(-1.03%) |
Jun 02, 2022 | 316.12 | 320.19 | 313.06 | 320.18 | 3,864,125 | +4.24(+1.34%) |