Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 544.67 | 549.23 | 541.51 | 543.82 | 374,635 | -1.42(-0.26%) |
Aug 30, 2022 | 551.05 | 551.48 | 539.12 | 545.24 | 335,363 | -8.88(-1.60%) |
Aug 29, 2022 | 548.93 | 557.80 | 547.47 | 554.12 | 204,975 | -0.77(-0.14%) |
Aug 26, 2022 | 571.00 | 572.65 | 554.57 | 554.89 | 238,404 | -16.70(-2.92%) |
Aug 25, 2022 | 568.36 | 572.55 | 565.17 | 571.59 | 188,386 | +4.15(+0.73%) |
Aug 24, 2022 | 566.39 | 567.67 | 562.68 | 567.44 | 211,231 | +2.25(+0.40%) |
Aug 23, 2022 | 559.73 | 568.04 | 559.73 | 565.18 | 206,839 | +4.20(+0.75%) |
Aug 22, 2022 | 566.15 | 568.83 | 560.16 | 560.98 | 214,524 | -11.23(-1.96%) |
Aug 19, 2022 | 572.38 | 572.87 | 567.50 | 572.21 | 187,328 | -1.63(-0.28%) |
Aug 18, 2022 | 574.24 | 576.57 | 570.94 | 573.84 | 219,943 | +1.85(+0.32%) |
Aug 17, 2022 | 568.01 | 575.59 | 566.52 | 571.98 | 257,488 | -0.50(-0.09%) |
Aug 16, 2022 | 568.50 | 576.82 | 568.50 | 572.48 | 204,429 | +1.36(+0.24%) |
Aug 15, 2022 | 562.83 | 576.64 | 562.07 | 571.12 | 263,120 | +2.86(+0.50%) |
Aug 12, 2022 | 555.64 | 568.63 | 555.64 | 568.26 | 213,482 | +13.25(+2.39%) |
Aug 11, 2022 | 556.14 | 560.37 | 554.31 | 555.01 | 210,425 | +1.36(+0.25%) |
Aug 10, 2022 | 555.78 | 558.33 | 552.18 | 553.65 | 246,712 | +6.86(+1.25%) |
Aug 09, 2022 | 548.78 | 554.96 | 546.13 | 546.79 | 243,802 | -4.23(-0.77%) |
Aug 08, 2022 | 548.73 | 552.73 | 546.64 | 551.02 | 266,062 | +6.14(+1.13%) |
Aug 05, 2022 | 526.34 | 545.29 | 526.34 | 544.88 | 334,452 | +14.11(+2.66%) |
Aug 04, 2022 | 532.05 | 534.43 | 528.49 | 530.77 | 207,402 | +0.31(+0.06%) |
Aug 03, 2022 | 528.48 | 532.94 | 522.71 | 530.45 | 326,163 | +2.71(+0.51%) |
Aug 02, 2022 | 537.27 | 537.32 | 526.81 | 527.75 | 385,316 | -9.13(-1.70%) |
Aug 01, 2022 | 528.47 | 540.72 | 523.11 | 536.88 | 461,121 | +5.93(+1.12%) |
Jul 29, 2022 | 507.97 | 532.21 | 507.10 | 530.95 | 792,075 | +40.69(+8.30%) |
Jul 28, 2022 | 479.83 | 491.28 | 477.62 | 490.26 | 491,386 | +13.94(+2.93%) |
Jul 27, 2022 | 467.54 | 478.41 | 462.04 | 476.32 | 400,124 | +7.85(+1.68%) |
Jul 26, 2022 | 468.80 | 469.41 | 462.71 | 468.47 | 278,611 | -2.49(-0.53%) |
Jul 25, 2022 | 462.44 | 471.31 | 460.73 | 470.96 | 219,198 | +8.05(+1.74%) |
Jul 22, 2022 | 464.88 | 467.87 | 460.11 | 462.91 | 225,402 | +0.55(+0.12%) |
Jul 21, 2022 | 459.37 | 462.49 | 455.64 | 462.37 | 264,783 | +1.83(+0.40%) |
Jul 20, 2022 | 456.01 | 461.11 | 451.91 | 460.54 | 217,542 | +5.39(+1.18%) |
Jul 19, 2022 | 448.32 | 456.79 | 446.05 | 455.15 | 299,798 | +12.38(+2.80%) |
Jul 18, 2022 | 448.06 | 450.98 | 441.99 | 442.77 | 366,970 | -4.04(-0.91%) |
Jul 15, 2022 | 452.26 | 452.83 | 445.08 | 446.81 | 321,704 | +1.03(+0.23%) |
Jul 14, 2022 | 435.58 | 446.65 | 431.41 | 445.79 | 344,589 | +1.95(+0.44%) |
Jul 13, 2022 | 453.90 | 453.90 | 443.37 | 443.83 | 650,302 | -19.36(-4.18%) |
Jul 12, 2022 | 463.46 | 471.83 | 461.42 | 463.20 | 321,657 | -3.46(-0.74%) |
Jul 11, 2022 | 461.61 | 467.83 | 461.61 | 466.65 | 254,478 | +2.52(+0.54%) |
Jul 08, 2022 | 463.25 | 466.39 | 457.86 | 464.13 | 218,570 | +1.28(+0.28%) |
Jul 07, 2022 | 460.06 | 463.24 | 456.54 | 462.85 | 272,686 | +3.61(+0.79%) |
Jul 06, 2022 | 446.54 | 462.02 | 446.54 | 459.24 | 431,655 | +14.60(+3.28%) |
Jul 05, 2022 | 444.36 | 446.10 | 436.38 | 444.64 | 366,378 | -6.00(-1.33%) |
Jul 01, 2022 | 444.79 | 452.96 | 440.64 | 450.63 | 288,101 | +6.72(+1.51%) |
Jun 30, 2022 | 439.24 | 447.60 | 436.32 | 443.91 | 319,860 | +0.47(+0.11%) |
Jun 29, 2022 | 441.97 | 444.08 | 436.94 | 443.44 | 216,350 | +3.22(+0.73%) |
Jun 28, 2022 | 454.13 | 458.14 | 439.19 | 440.22 | 318,848 | -13.19(-2.91%) |
Jun 27, 2022 | 451.04 | 456.28 | 449.29 | 453.41 | 185,726 | +3.13(+0.69%) |
Jun 24, 2022 | 441.03 | 450.67 | 439.46 | 450.28 | 356,551 | +14.53(+3.33%) |
Jun 23, 2022 | 440.01 | 441.71 | 431.24 | 435.76 | 245,331 | -3.40(-0.77%) |
Jun 22, 2022 | 431.77 | 440.45 | 431.77 | 439.16 | 325,964 | -0.27(-0.06%) |
Jun 21, 2022 | 436.97 | 442.02 | 435.68 | 439.43 | 301,816 | +7.57(+1.75%) |
Jun 17, 2022 | 442.18 | 444.84 | 430.29 | 431.86 | 596,763 | -13.29(-2.98%) |
Jun 16, 2022 | 453.50 | 458.53 | 443.14 | 445.14 | 471,897 | -16.97(-3.67%) |
Jun 15, 2022 | 460.88 | 467.09 | 456.23 | 462.11 | 407,016 | +3.09(+0.67%) |
Jun 14, 2022 | 465.54 | 469.86 | 455.61 | 459.02 | 273,487 | -8.10(-1.73%) |
Jun 13, 2022 | 471.12 | 473.72 | 460.07 | 467.12 | 393,582 | -10.31(-2.16%) |
Jun 10, 2022 | 479.43 | 482.25 | 471.87 | 477.43 | 342,052 | -5.55(-1.15%) |
Jun 09, 2022 | 487.60 | 491.68 | 482.85 | 482.98 | 180,422 | -3.99(-0.82%) |
Jun 08, 2022 | 492.17 | 497.00 | 486.13 | 486.96 | 215,862 | -8.47(-1.71%) |
Jun 07, 2022 | 483.21 | 495.47 | 480.51 | 495.43 | 180,476 | +8.25(+1.69%) |
Jun 06, 2022 | 487.24 | 490.22 | 484.93 | 487.19 | 164,952 | +2.39(+0.49%) |
Jun 03, 2022 | 485.10 | 489.87 | 482.31 | 484.80 | 240,201 | -2.34(-0.48%) |
Jun 02, 2022 | 484.52 | 490.29 | 482.30 | 487.14 | 196,639 | +4.19(+0.87%) |