Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 456.19 | 463.30 | 445.02 | 449.40 | 200,901 | -6.43(-1.41%) |
Aug 30, 2022 | 466.39 | 468.24 | 452.52 | 455.83 | 149,285 | -6.71(-1.45%) |
Aug 29, 2022 | 471.85 | 476.44 | 461.81 | 462.54 | 115,451 | -14.31(-3.00%) |
Aug 26, 2022 | 483.39 | 485.87 | 472.91 | 476.85 | 100,929 | -8.73(-1.80%) |
Aug 25, 2022 | 478.16 | 487.08 | 478.02 | 485.58 | 72,870 | +6.86(+1.43%) |
Aug 24, 2022 | 476.13 | 482.98 | 472.34 | 478.72 | 101,933 | +2.59(+0.54%) |
Aug 23, 2022 | 475.51 | 482.05 | 475.51 | 476.13 | 65,534 | -1.79(-0.37%) |
Aug 22, 2022 | 479.48 | 482.74 | 475.07 | 477.92 | 120,744 | -11.87(-2.42%) |
Aug 19, 2022 | 495.48 | 497.19 | 486.89 | 489.79 | 148,791 | -7.59(-1.53%) |
Aug 18, 2022 | 501.61 | 502.96 | 494.68 | 497.38 | 110,707 | -1.80(-0.36%) |
Aug 17, 2022 | 493.28 | 502.38 | 493.28 | 499.18 | 101,713 | -2.31(-0.46%) |
Aug 16, 2022 | 489.79 | 501.75 | 489.15 | 501.49 | 130,166 | +11.70(+2.39%) |
Aug 15, 2022 | 491.13 | 495.90 | 489.30 | 489.79 | 115,043 | -0.96(-0.20%) |
Aug 12, 2022 | 490.07 | 491.43 | 484.30 | 490.75 | 83,200 | +4.52(+0.93%) |
Aug 11, 2022 | 503.88 | 506.01 | 485.61 | 486.23 | 135,241 | -14.88(-2.97%) |
Aug 10, 2022 | 495.47 | 507.99 | 495.38 | 501.11 | 170,564 | +10.53(+2.15%) |
Aug 09, 2022 | 489.51 | 492.68 | 485.42 | 490.58 | 164,361 | +0.74(+0.15%) |
Aug 08, 2022 | 483.03 | 491.52 | 482.47 | 489.84 | 190,459 | +7.37(+1.53%) |
Aug 05, 2022 | 472.55 | 489.64 | 470.29 | 482.47 | 140,542 | +7.07(+1.49%) |
Aug 04, 2022 | 480.00 | 480.00 | 469.95 | 475.40 | 234,042 | +4.94(+1.05%) |
Aug 03, 2022 | 465.00 | 476.17 | 462.83 | 470.46 | 140,414 | +7.86(+1.70%) |
Aug 02, 2022 | 458.32 | 464.23 | 450.37 | 462.60 | 102,401 | +1.90(+0.41%) |
Aug 01, 2022 | 458.13 | 463.87 | 454.21 | 460.70 | 116,346 | -1.33(-0.29%) |
Jul 29, 2022 | 455.03 | 463.32 | 448.73 | 462.03 | 139,056 | +5.76(+1.26%) |
Jul 28, 2022 | 436.73 | 457.13 | 434.75 | 456.27 | 115,638 | +18.60(+4.25%) |
Jul 27, 2022 | 429.44 | 438.84 | 429.44 | 437.67 | 231,722 | +10.05(+2.35%) |
Jul 26, 2022 | 471.94 | 471.94 | 424.00 | 427.62 | 340,694 | -42.08(-8.96%) |
Jul 25, 2022 | 465.88 | 471.27 | 462.47 | 469.70 | 284,920 | +2.05(+0.44%) |
Jul 22, 2022 | 464.96 | 468.40 | 459.39 | 467.65 | 99,456 | +1.43(+0.31%) |
Jul 21, 2022 | 446.13 | 467.49 | 445.07 | 466.22 | 280,103 | +16.22(+3.60%) |
Jul 20, 2022 | 444.32 | 451.02 | 441.48 | 450.00 | 193,058 | +9.57(+2.17%) |
Jul 19, 2022 | 431.30 | 441.17 | 429.42 | 440.43 | 178,509 | +15.03(+3.53%) |
Jul 18, 2022 | 431.56 | 436.12 | 424.56 | 425.40 | 102,846 | -2.90(-0.68%) |
Jul 15, 2022 | 423.35 | 429.06 | 421.29 | 428.30 | 110,566 | +8.80(+2.10%) |
Jul 14, 2022 | 409.98 | 421.69 | 403.09 | 419.50 | 123,087 | +3.18(+0.76%) |
Jul 13, 2022 | 406.32 | 419.27 | 403.31 | 416.32 | 178,749 | +4.19(+1.02%) |
Jul 12, 2022 | 421.59 | 423.48 | 410.71 | 412.13 | 121,182 | -5.69(-1.36%) |
Jul 11, 2022 | 417.47 | 421.66 | 412.80 | 417.82 | 116,827 | -1.03(-0.25%) |
Jul 08, 2022 | 421.12 | 423.62 | 413.36 | 418.85 | 126,475 | -4.76(-1.12%) |
Jul 07, 2022 | 419.54 | 424.58 | 417.14 | 423.61 | 132,560 | +4.61(+1.10%) |
Jul 06, 2022 | 413.87 | 423.95 | 410.50 | 419.00 | 157,711 | +7.67(+1.86%) |
Jul 05, 2022 | 404.88 | 412.66 | 398.79 | 411.33 | 125,695 | +3.07(+0.75%) |
Jul 01, 2022 | 398.33 | 408.69 | 397.40 | 408.26 | 119,192 | +7.36(+1.84%) |
Jun 30, 2022 | 399.73 | 405.68 | 390.25 | 400.90 | 179,785 | -0.16(-0.04%) |
Jun 29, 2022 | 401.60 | 402.68 | 393.51 | 401.06 | 95,033 | -0.30(-0.07%) |
Jun 28, 2022 | 416.84 | 418.41 | 401.12 | 401.36 | 118,370 | -13.67(-3.29%) |
Jun 27, 2022 | 417.73 | 419.93 | 411.10 | 415.03 | 153,327 | -1.12(-0.27%) |
Jun 24, 2022 | 406.67 | 417.55 | 404.79 | 416.15 | 231,066 | +13.91(+3.46%) |
Jun 23, 2022 | 388.41 | 402.95 | 385.00 | 402.24 | 150,237 | +15.61(+4.04%) |
Jun 22, 2022 | 381.91 | 390.84 | 377.23 | 386.63 | 168,395 | +1.62(+0.42%) |
Jun 21, 2022 | 384.44 | 387.91 | 373.53 | 385.01 | 191,364 | +5.98(+1.58%) |
Jun 17, 2022 | 375.27 | 379.79 | 373.15 | 379.03 | 396,440 | +4.24(+1.13%) |
Jun 16, 2022 | 384.50 | 389.99 | 371.52 | 374.79 | 267,719 | -21.01(-5.31%) |
Jun 15, 2022 | 383.72 | 399.87 | 383.42 | 395.80 | 253,381 | +16.39(+4.32%) |
Jun 14, 2022 | 382.81 | 386.73 | 377.13 | 379.41 | 207,732 | -1.73(-0.45%) |
Jun 13, 2022 | 386.26 | 392.62 | 378.45 | 381.14 | 199,959 | -20.67(-5.14%) |
Jun 10, 2022 | 398.27 | 406.33 | 395.63 | 401.81 | 209,396 | -3.02(-0.75%) |
Jun 09, 2022 | 404.19 | 415.01 | 404.00 | 404.83 | 149,544 | -3.65(-0.89%) |
Jun 08, 2022 | 420.59 | 422.76 | 407.41 | 408.48 | 150,989 | -13.40(-3.18%) |
Jun 07, 2022 | 411.78 | 422.79 | 409.60 | 421.88 | 141,544 | +5.29(+1.27%) |
Jun 06, 2022 | 424.40 | 425.07 | 412.75 | 416.59 | 218,011 | -3.86(-0.92%) |
Jun 03, 2022 | 415.08 | 421.47 | 411.58 | 420.45 | 160,093 | +0.89(+0.21%) |
Jun 02, 2022 | 403.57 | 420.69 | 401.85 | 419.56 | 275,349 | +13.31(+3.28%) |