Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 313.31 | 314.09 | 308.88 | 309.82 | 975,346 | -1.56(-0.50%) |
Aug 30, 2022 | 318.41 | 319.74 | 310.56 | 311.39 | 599,044 | -7.65(-2.40%) |
Aug 29, 2022 | 320.84 | 323.01 | 318.32 | 319.04 | 425,657 | -3.61(-1.12%) |
Aug 26, 2022 | 327.91 | 328.61 | 321.95 | 322.64 | 484,658 | -5.37(-1.64%) |
Aug 25, 2022 | 322.75 | 328.25 | 322.75 | 328.01 | 617,630 | +6.78(+2.11%) |
Aug 24, 2022 | 319.48 | 324.48 | 319.48 | 321.23 | 895,841 | +1.80(+0.56%) |
Aug 23, 2022 | 323.38 | 323.65 | 318.19 | 319.43 | 655,052 | -4.93(-1.52%) |
Aug 22, 2022 | 327.78 | 327.78 | 323.09 | 324.36 | 606,466 | -4.57(-1.39%) |
Aug 19, 2022 | 329.71 | 331.18 | 327.56 | 328.93 | 1,321,762 | -1.52(-0.46%) |
Aug 18, 2022 | 332.73 | 334.45 | 328.26 | 330.44 | 534,391 | -2.27(-0.68%) |
Aug 17, 2022 | 327.78 | 333.86 | 326.84 | 332.71 | 638,088 | +1.92(+0.58%) |
Aug 16, 2022 | 330.03 | 332.95 | 328.82 | 330.79 | 705,673 | -1.99(-0.60%) |
Aug 15, 2022 | 330.20 | 332.84 | 329.24 | 332.78 | 566,962 | +3.41(+1.04%) |
Aug 12, 2022 | 326.18 | 329.63 | 325.67 | 329.37 | 565,796 | +4.93(+1.52%) |
Aug 11, 2022 | 324.50 | 328.22 | 323.00 | 324.44 | 520,731 | +0.42(+0.13%) |
Aug 10, 2022 | 324.42 | 325.35 | 319.73 | 324.02 | 665,051 | +2.87(+0.89%) |
Aug 09, 2022 | 315.29 | 321.68 | 314.53 | 321.15 | 925,781 | +6.76(+2.15%) |
Aug 08, 2022 | 312.79 | 316.43 | 310.64 | 314.39 | 593,793 | +4.22(+1.36%) |
Aug 05, 2022 | 299.68 | 313.35 | 299.68 | 310.17 | 847,702 | +0.59(+0.19%) |
Aug 04, 2022 | 309.66 | 311.71 | 305.75 | 309.58 | 840,464 | +2.03(+0.66%) |
Aug 03, 2022 | 302.13 | 310.66 | 301.18 | 307.55 | 1,083,818 | +6.99(+2.32%) |
Aug 02, 2022 | 302.96 | 307.01 | 300.03 | 300.56 | 918,534 | -3.26(-1.07%) |
Aug 01, 2022 | 303.72 | 306.65 | 303.21 | 303.82 | 640,338 | -1.86(-0.61%) |
Jul 29, 2022 | 303.66 | 308.04 | 302.29 | 305.68 | 681,325 | +2.30(+0.76%) |
Jul 28, 2022 | 295.10 | 303.85 | 294.34 | 303.38 | 972,114 | +9.74(+3.32%) |
Jul 27, 2022 | 293.39 | 294.65 | 291.05 | 293.64 | 906,654 | -0.39(-0.13%) |
Jul 26, 2022 | 290.30 | 294.95 | 290.08 | 294.03 | 836,775 | +2.51(+0.86%) |
Jul 25, 2022 | 295.31 | 295.78 | 288.22 | 291.52 | 688,388 | +4.13(+1.44%) |
Jul 22, 2022 | 288.04 | 291.47 | 285.80 | 287.39 | 463,463 | +0.04(+0.02%) |
Jul 21, 2022 | 284.30 | 287.43 | 282.38 | 287.34 | 550,158 | +2.95(+1.04%) |
Jul 20, 2022 | 284.04 | 286.69 | 282.32 | 284.39 | 469,589 | -0.25(-0.09%) |
Jul 19, 2022 | 280.04 | 284.75 | 278.63 | 284.64 | 610,946 | +6.59(+2.37%) |
Jul 18, 2022 | 283.70 | 284.97 | 276.49 | 278.06 | 618,169 | -3.92(-1.39%) |
Jul 15, 2022 | 280.04 | 282.58 | 276.63 | 281.98 | 815,983 | +6.20(+2.25%) |
Jul 14, 2022 | 269.80 | 276.88 | 269.80 | 275.78 | 495,452 | +0.31(+0.11%) |
Jul 13, 2022 | 273.61 | 278.38 | 271.54 | 275.46 | 584,497 | -1.16(-0.42%) |
Jul 12, 2022 | 280.03 | 283.12 | 274.40 | 276.62 | 617,484 | -5.79(-2.05%) |
Jul 11, 2022 | 282.95 | 285.54 | 282.13 | 282.41 | 558,669 | -1.83(-0.64%) |
Jul 08, 2022 | 283.30 | 285.80 | 281.14 | 284.24 | 562,606 | +0.94(+0.33%) |
Jul 07, 2022 | 285.78 | 287.60 | 281.52 | 283.30 | 606,043 | -2.01(-0.70%) |
Jul 06, 2022 | 284.89 | 288.23 | 282.68 | 285.31 | 471,461 | +2.08(+0.73%) |
Jul 05, 2022 | 283.49 | 283.76 | 276.88 | 283.23 | 744,151 | -2.39(-0.84%) |
Jul 01, 2022 | 281.11 | 286.42 | 280.89 | 285.62 | 544,926 | +4.23(+1.50%) |
Jun 30, 2022 | 277.84 | 285.25 | 277.47 | 281.39 | 1,124,433 | +1.45(+0.52%) |
Jun 29, 2022 | 280.31 | 281.92 | 278.16 | 279.94 | 664,669 | -0.36(-0.13%) |
Jun 28, 2022 | 284.81 | 286.36 | 279.97 | 280.31 | 659,267 | -2.02(-0.72%) |
Jun 27, 2022 | 281.69 | 284.60 | 279.97 | 282.33 | 599,436 | -0.43(-0.15%) |
Jun 24, 2022 | 279.26 | 283.35 | 276.77 | 282.76 | 975,747 | +5.42(+1.95%) |
Jun 23, 2022 | 277.20 | 279.31 | 274.68 | 277.34 | 839,642 | +1.75(+0.63%) |
Jun 22, 2022 | 270.40 | 279.57 | 270.40 | 275.60 | 817,949 | +3.73(+1.37%) |
Jun 21, 2022 | 271.25 | 274.60 | 269.49 | 271.87 | 661,707 | +3.19(+1.19%) |
Jun 17, 2022 | 270.99 | 275.58 | 266.96 | 268.68 | 1,599,129 | -2.02(-0.75%) |
Jun 16, 2022 | 268.26 | 275.25 | 268.26 | 270.70 | 901,344 | -3.04(-1.11%) |
Jun 15, 2022 | 268.65 | 278.11 | 268.52 | 273.74 | 910,133 | +5.70(+2.13%) |
Jun 14, 2022 | 266.60 | 270.51 | 264.04 | 268.05 | 1,004,833 | +2.12(+0.80%) |
Jun 13, 2022 | 269.09 | 271.94 | 264.39 | 265.92 | 875,057 | -8.89(-3.24%) |
Jun 10, 2022 | 273.52 | 278.83 | 271.75 | 274.82 | 1,014,387 | -2.08(-0.75%) |
Jun 09, 2022 | 281.83 | 285.52 | 276.79 | 276.90 | 614,848 | -6.08(-2.15%) |
Jun 08, 2022 | 293.78 | 293.78 | 282.35 | 282.98 | 811,251 | -12.60(-4.26%) |
Jun 07, 2022 | 287.51 | 295.84 | 286.37 | 295.57 | 801,079 | +7.28(+2.52%) |
Jun 06, 2022 | 297.36 | 297.36 | 287.74 | 288.30 | 948,805 | -7.34(-2.48%) |
Jun 03, 2022 | 295.40 | 299.18 | 292.44 | 295.64 | 583,887 | -1.97(-0.66%) |
Jun 02, 2022 | 293.79 | 297.76 | 287.40 | 297.60 | 635,728 | +2.06(+0.70%) |