Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 427.71 | 432.61 | 422.50 | 426.50 | 543,776 | +1.79(+0.42%) |
Aug 30, 2022 | 422.64 | 425.71 | 409.69 | 424.71 | 392,116 | +8.71(+2.09%) |
Aug 29, 2022 | 409.43 | 421.73 | 408.40 | 416.00 | 421,531 | -6.57(-1.55%) |
Aug 26, 2022 | 445.45 | 446.70 | 422.00 | 422.57 | 211,013 | -23.54(-5.28%) |
Aug 25, 2022 | 436.93 | 449.24 | 434.46 | 446.11 | 215,127 | +11.53(+2.65%) |
Aug 24, 2022 | 436.33 | 440.95 | 432.54 | 434.58 | 277,919 | -0.12(-0.03%) |
Aug 23, 2022 | 440.04 | 443.42 | 431.71 | 434.70 | 187,559 | -6.47(-1.47%) |
Aug 22, 2022 | 431.85 | 444.31 | 427.01 | 441.17 | 430,465 | -1.38(-0.31%) |
Aug 19, 2022 | 444.37 | 453.21 | 440.53 | 442.55 | 483,168 | -6.65(-1.48%) |
Aug 18, 2022 | 455.31 | 462.99 | 447.65 | 449.20 | 603,599 | -8.75(-1.91%) |
Aug 17, 2022 | 440.00 | 457.96 | 439.97 | 457.95 | 692,603 | +10.45(+2.34%) |
Aug 16, 2022 | 442.19 | 451.24 | 442.03 | 447.50 | 450,968 | -1.03(-0.23%) |
Aug 15, 2022 | 438.14 | 451.48 | 435.99 | 448.53 | 277,137 | +3.62(+0.81%) |
Aug 12, 2022 | 439.63 | 446.94 | 433.15 | 444.91 | 254,388 | +9.30(+2.13%) |
Aug 11, 2022 | 444.00 | 445.63 | 434.12 | 435.61 | 557,829 | -5.31(-1.20%) |
Aug 10, 2022 | 437.39 | 445.64 | 434.68 | 440.92 | 815,293 | +21.40(+5.10%) |
Aug 09, 2022 | 424.12 | 429.22 | 416.12 | 419.52 | 648,013 | -8.12(-1.90%) |
Aug 08, 2022 | 428.18 | 434.16 | 423.23 | 427.64 | 483,291 | +0.25(+0.06%) |
Aug 05, 2022 | 405.20 | 437.33 | 404.21 | 427.39 | 856,667 | +12.00(+2.89%) |
Aug 04, 2022 | 395.22 | 417.19 | 393.00 | 415.39 | 1,164,717 | +45.36(+12.26%) |
Aug 03, 2022 | 366.65 | 374.54 | 365.46 | 370.03 | 459,097 | +5.70(+1.56%) |
Aug 02, 2022 | 362.54 | 371.72 | 357.95 | 364.33 | 398,843 | -2.09(-0.57%) |
Aug 01, 2022 | 344.59 | 367.47 | 343.08 | 366.42 | 505,855 | +17.17(+4.92%) |
Jul 29, 2022 | 342.09 | 349.67 | 338.29 | 349.25 | 394,246 | +6.46(+1.88%) |
Jul 28, 2022 | 325.28 | 348.14 | 324.76 | 342.79 | 535,699 | +17.16(+5.27%) |
Jul 27, 2022 | 320.12 | 326.46 | 318.49 | 325.63 | 406,645 | +12.42(+3.97%) |
Jul 26, 2022 | 317.95 | 317.95 | 309.65 | 313.21 | 226,706 | -6.96(-2.17%) |
Jul 25, 2022 | 324.18 | 324.18 | 311.01 | 320.17 | 237,722 | -3.13(-0.97%) |
Jul 22, 2022 | 331.80 | 336.02 | 319.90 | 323.30 | 290,259 | -7.62(-2.30%) |
Jul 21, 2022 | 314.88 | 333.44 | 312.44 | 330.92 | 524,351 | +13.37(+4.21%) |
Jul 20, 2022 | 323.51 | 327.49 | 316.57 | 317.55 | 435,532 | -5.87(-1.81%) |
Jul 19, 2022 | 311.86 | 325.30 | 309.14 | 323.42 | 475,757 | +17.56(+5.74%) |
Jul 18, 2022 | 307.30 | 312.31 | 304.30 | 305.86 | 374,694 | +3.30(+1.09%) |
Jul 15, 2022 | 305.77 | 308.38 | 299.44 | 302.56 | 321,384 | +4.53(+1.52%) |
Jul 14, 2022 | 298.44 | 299.77 | 291.43 | 298.03 | 303,437 | -4.36(-1.44%) |
Jul 13, 2022 | 299.00 | 311.32 | 297.26 | 302.39 | 306,875 | -2.36(-0.77%) |
Jul 12, 2022 | 319.17 | 329.67 | 302.05 | 304.75 | 507,625 | -12.39(-3.91%) |
Jul 11, 2022 | 314.43 | 318.08 | 309.47 | 317.14 | 400,440 | -3.88(-1.21%) |
Jul 08, 2022 | 327.48 | 329.10 | 319.25 | 321.02 | 320,744 | -8.09(-2.46%) |
Jul 07, 2022 | 313.00 | 331.60 | 313.00 | 329.11 | 416,692 | +17.17(+5.50%) |
Jul 06, 2022 | 309.86 | 318.99 | 308.61 | 311.94 | 415,444 | +1.30(+0.42%) |
Jul 05, 2022 | 299.40 | 310.64 | 296.87 | 310.64 | 377,787 | +8.52(+2.82%) |
Jul 01, 2022 | 296.65 | 303.53 | 294.46 | 302.12 | 414,537 | +7.34(+2.49%) |
Jun 30, 2022 | 300.65 | 301.32 | 290.32 | 294.78 | 638,666 | -12.59(-4.10%) |
Jun 29, 2022 | 306.76 | 308.38 | 299.42 | 307.37 | 502,783 | -4.14(-1.33%) |
Jun 28, 2022 | 319.48 | 327.35 | 308.88 | 311.51 | 477,857 | -13.30(-4.09%) |
Jun 27, 2022 | 332.99 | 333.99 | 320.16 | 324.81 | 341,353 | -1.20(-0.37%) |
Jun 24, 2022 | 324.23 | 333.17 | 321.55 | 326.01 | 676,347 | -1.71(-0.52%) |
Jun 23, 2022 | 309.07 | 332.11 | 308.55 | 327.72 | 591,306 | +18.28(+5.91%) |
Jun 22, 2022 | 290.59 | 313.10 | 290.59 | 309.44 | 365,161 | +9.14(+3.04%) |
Jun 21, 2022 | 303.67 | 311.18 | 299.67 | 300.30 | 633,048 | +4.62(+1.56%) |
Jun 17, 2022 | 289.55 | 305.23 | 282.54 | 295.68 | 1,292,152 | +9.52(+3.33%) |
Jun 16, 2022 | 279.02 | 287.46 | 270.32 | 286.16 | 696,528 | -3.61(-1.25%) |
Jun 15, 2022 | 281.15 | 295.70 | 279.93 | 289.77 | 578,552 | +11.41(+4.10%) |
Jun 14, 2022 | 286.12 | 286.91 | 273.42 | 278.36 | 992,668 | -5.75(-2.02%) |
Jun 13, 2022 | 297.00 | 299.98 | 283.58 | 284.11 | 734,487 | -19.38(-6.39%) |
Jun 10, 2022 | 311.85 | 313.71 | 303.11 | 303.49 | 438,486 | -13.11(-4.14%) |
Jun 09, 2022 | 327.82 | 330.90 | 316.01 | 316.60 | 426,808 | -14.10(-4.26%) |
Jun 08, 2022 | 338.80 | 344.09 | 329.44 | 330.70 | 632,588 | -10.97(-3.21%) |
Jun 07, 2022 | 328.80 | 347.10 | 327.56 | 341.67 | 369,106 | +9.58(+2.88%) |
Jun 06, 2022 | 339.30 | 342.71 | 327.75 | 332.09 | 338,838 | -0.25(-0.08%) |
Jun 03, 2022 | 338.53 | 345.62 | 331.01 | 332.34 | 437,755 | -15.40(-4.43%) |
Jun 02, 2022 | 329.30 | 349.44 | 329.21 | 347.74 | 476,351 | +21.46(+6.58%) |