Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 505.87 | 511.97 | 504.25 | 504.42 | 2,977,751 | -3.41(-0.67%) |
Aug 30, 2022 | 515.18 | 515.84 | 506.81 | 507.83 | 2,073,054 | -6.73(-1.31%) |
Aug 29, 2022 | 510.90 | 517.60 | 507.86 | 514.56 | 1,765,257 | +0.50(+0.10%) |
Aug 26, 2022 | 526.69 | 527.59 | 513.05 | 514.05 | 1,963,036 | -11.97(-2.27%) |
Aug 25, 2022 | 519.65 | 526.46 | 516.00 | 526.02 | 2,024,117 | +4.96(+0.95%) |
Aug 24, 2022 | 521.27 | 524.36 | 519.66 | 521.06 | 1,813,310 | +0.64(+0.12%) |
Aug 23, 2022 | 527.69 | 527.69 | 517.90 | 520.42 | 2,100,011 | -8.52(-1.61%) |
Aug 22, 2022 | 525.85 | 533.74 | 525.81 | 528.93 | 1,722,410 | -3.64(-0.68%) |
Aug 19, 2022 | 529.84 | 537.25 | 529.17 | 532.58 | 2,324,705 | +3.01(+0.57%) |
Aug 18, 2022 | 529.36 | 532.39 | 526.26 | 529.57 | 1,530,423 | +0.21(+0.04%) |
Aug 17, 2022 | 529.59 | 532.06 | 526.02 | 529.35 | 1,515,142 | -1.09(-0.21%) |
Aug 16, 2022 | 529.56 | 531.72 | 526.82 | 530.44 | 1,825,428 | +1.44(+0.27%) |
Aug 15, 2022 | 526.12 | 531.50 | 523.10 | 529.00 | 1,490,230 | +0.91(+0.17%) |
Aug 12, 2022 | 520.23 | 528.76 | 519.11 | 528.09 | 2,039,633 | +10.53(+2.03%) |
Aug 11, 2022 | 522.79 | 523.17 | 514.47 | 517.56 | 3,094,991 | -4.72(-0.90%) |
Aug 10, 2022 | 524.75 | 526.42 | 518.48 | 522.28 | 2,359,515 | +0.45(+0.09%) |
Aug 09, 2022 | 524.50 | 530.07 | 520.98 | 521.84 | 2,210,817 | +0.64(+0.12%) |
Aug 08, 2022 | 524.41 | 525.76 | 518.11 | 521.19 | 1,705,490 | +1.50(+0.29%) |
Aug 05, 2022 | 514.78 | 520.12 | 512.41 | 519.70 | 2,443,506 | +1.27(+0.25%) |
Aug 04, 2022 | 523.81 | 524.91 | 517.46 | 518.42 | 2,437,986 | -6.70(-1.28%) |
Aug 03, 2022 | 521.84 | 528.01 | 520.31 | 525.13 | 1,892,605 | +5.04(+0.97%) |
Aug 02, 2022 | 522.12 | 525.01 | 516.45 | 520.09 | 2,176,663 | +0.08(+0.01%) |
Aug 01, 2022 | 526.70 | 528.04 | 515.75 | 520.01 | 2,404,061 | -6.76(-1.28%) |
Jul 29, 2022 | 524.51 | 528.24 | 521.28 | 526.77 | 3,033,733 | +0.83(+0.16%) |
Jul 28, 2022 | 522.06 | 528.71 | 516.47 | 525.94 | 2,413,918 | +6.68(+1.29%) |
Jul 27, 2022 | 518.22 | 522.42 | 512.88 | 519.26 | 2,338,225 | +2.93(+0.57%) |
Jul 26, 2022 | 518.47 | 522.20 | 515.78 | 516.33 | 2,715,397 | +2.06(+0.40%) |
Jul 25, 2022 | 510.99 | 517.59 | 509.17 | 514.27 | 2,406,009 | +7.83(+1.55%) |
Jul 22, 2022 | 510.90 | 512.45 | 503.52 | 506.44 | 1,905,211 | -1.02(-0.20%) |
Jul 21, 2022 | 504.48 | 507.47 | 496.46 | 507.46 | 2,746,554 | +2.90(+0.58%) |
Jul 20, 2022 | 518.13 | 518.72 | 500.92 | 504.56 | 4,454,878 | -13.58(-2.62%) |
Jul 19, 2022 | 506.13 | 518.51 | 505.64 | 518.13 | 3,040,572 | +13.68(+2.71%) |
Jul 18, 2022 | 515.75 | 516.88 | 503.86 | 504.46 | 3,306,576 | -10.08(-1.96%) |
Jul 15, 2022 | 510.96 | 516.72 | 500.65 | 514.54 | 5,912,299 | +26.53(+5.44%) |
Jul 14, 2022 | 480.79 | 491.37 | 478.15 | 488.00 | 3,876,183 | +1.16(+0.24%) |
Jul 13, 2022 | 493.48 | 497.16 | 486.80 | 486.85 | 3,570,032 | -12.80(-2.56%) |
Jul 12, 2022 | 498.51 | 504.24 | 495.96 | 499.65 | 2,785,791 | -2.46(-0.49%) |
Jul 11, 2022 | 500.08 | 506.50 | 497.12 | 502.11 | 1,795,341 | -1.63(-0.32%) |
Jul 08, 2022 | 497.60 | 513.20 | 496.34 | 503.74 | 3,184,019 | +4.13(+0.83%) |
Jul 07, 2022 | 500.46 | 502.45 | 497.52 | 499.61 | 2,455,961 | -0.88(-0.18%) |
Jul 06, 2022 | 491.12 | 502.56 | 489.82 | 500.50 | 2,580,254 | +9.76(+1.99%) |
Jul 05, 2022 | 493.06 | 496.33 | 478.12 | 490.73 | 3,119,596 | -11.81(-2.35%) |
Jul 01, 2022 | 497.61 | 502.67 | 487.95 | 502.55 | 2,508,752 | +3.66(+0.73%) |
Jun 30, 2022 | 498.81 | 501.50 | 495.08 | 498.88 | 3,675,128 | -2.02(-0.40%) |
Jun 29, 2022 | 494.24 | 503.81 | 491.48 | 500.90 | 3,936,379 | +7.06(+1.43%) |
Jun 28, 2022 | 497.38 | 503.72 | 490.58 | 493.84 | 5,125,753 | +2.70(+0.55%) |
Jun 27, 2022 | 478.68 | 497.19 | 478.44 | 491.14 | 4,022,522 | +9.73(+2.02%) |
Jun 24, 2022 | 485.10 | 485.41 | 472.59 | 481.41 | 16,329,996 | -4.05(-0.83%) |
Jun 23, 2022 | 480.74 | 489.12 | 477.83 | 485.46 | 4,825,689 | +9.84(+2.07%) |
Jun 22, 2022 | 462.06 | 481.68 | 460.92 | 475.62 | 5,211,824 | +9.09(+1.95%) |
Jun 21, 2022 | 444.67 | 471.19 | 443.98 | 466.53 | 5,904,593 | +27.45(+6.25%) |
Jun 17, 2022 | 437.81 | 448.21 | 436.79 | 439.08 | 5,433,373 | -3.91(-0.88%) |
Jun 16, 2022 | 440.38 | 444.67 | 437.74 | 443.00 | 3,228,200 | -6.40(-1.42%) |
Jun 15, 2022 | 449.27 | 453.93 | 441.83 | 449.40 | 2,635,328 | +2.50(+0.56%) |
Jun 14, 2022 | 452.46 | 454.09 | 442.70 | 446.90 | 3,940,585 | -7.69(-1.69%) |
Jun 13, 2022 | 459.85 | 465.85 | 452.23 | 454.59 | 3,889,968 | -14.45(-3.08%) |
Jun 10, 2022 | 469.21 | 474.39 | 465.46 | 469.04 | 2,686,590 | -4.65(-0.98%) |
Jun 09, 2022 | 477.03 | 480.49 | 471.93 | 473.69 | 3,253,589 | -3.97(-0.83%) |
Jun 08, 2022 | 478.11 | 481.89 | 472.84 | 477.66 | 3,376,660 | -3.46(-0.72%) |
Jun 07, 2022 | 473.76 | 481.61 | 471.45 | 481.11 | 2,419,740 | +6.70(+1.41%) |
Jun 06, 2022 | 473.69 | 477.75 | 470.65 | 474.41 | 1,840,455 | +4.42(+0.94%) |
Jun 03, 2022 | 472.62 | 475.86 | 469.30 | 469.99 | 1,815,315 | -6.44(-1.35%) |
Jun 02, 2022 | 478.11 | 480.19 | 467.44 | 476.43 | 2,163,187 | -0.28(-0.06%) |