Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 506.00 | 512.11 | 504.39 | 504.56 | 2,976,939 | -3.41(-0.67%) |
Aug 30, 2022 | 515.32 | 515.98 | 506.95 | 507.97 | 2,072,489 | -6.73(-1.31%) |
Aug 29, 2022 | 511.04 | 517.74 | 508.00 | 514.70 | 1,764,775 | +0.50(+0.10%) |
Aug 26, 2022 | 526.84 | 527.74 | 513.19 | 514.20 | 1,962,500 | -11.97(-2.27%) |
Aug 25, 2022 | 519.79 | 526.60 | 516.14 | 526.16 | 2,023,565 | +4.96(+0.95%) |
Aug 24, 2022 | 521.41 | 524.50 | 519.80 | 521.20 | 1,812,815 | +0.64(+0.12%) |
Aug 23, 2022 | 527.84 | 527.84 | 518.04 | 520.56 | 2,099,438 | -8.52(-1.61%) |
Aug 22, 2022 | 525.99 | 533.89 | 525.95 | 529.08 | 1,721,940 | -3.64(-0.68%) |
Aug 19, 2022 | 529.98 | 537.40 | 529.32 | 532.72 | 2,324,070 | +3.01(+0.57%) |
Aug 18, 2022 | 529.51 | 532.54 | 526.41 | 529.71 | 1,530,005 | +0.21(+0.04%) |
Aug 17, 2022 | 529.73 | 532.21 | 526.16 | 529.50 | 1,514,729 | -1.09(-0.21%) |
Aug 16, 2022 | 529.70 | 531.87 | 526.96 | 530.59 | 1,824,930 | +1.44(+0.27%) |
Aug 15, 2022 | 526.26 | 531.64 | 523.24 | 529.15 | 1,489,823 | +0.91(+0.17%) |
Aug 12, 2022 | 520.37 | 528.91 | 519.25 | 528.23 | 2,039,076 | +10.53(+2.03%) |
Aug 11, 2022 | 522.93 | 523.31 | 514.61 | 517.70 | 3,094,147 | -4.72(-0.90%) |
Aug 10, 2022 | 524.89 | 526.56 | 518.62 | 522.42 | 2,358,871 | +0.45(+0.09%) |
Aug 09, 2022 | 524.64 | 530.22 | 521.12 | 521.98 | 2,210,213 | +0.64(+0.12%) |
Aug 08, 2022 | 524.55 | 525.90 | 518.25 | 521.34 | 1,705,025 | +1.50(+0.29%) |
Aug 05, 2022 | 514.92 | 520.27 | 512.55 | 519.84 | 2,442,840 | +1.27(+0.25%) |
Aug 04, 2022 | 523.95 | 525.06 | 517.60 | 518.57 | 2,437,321 | -6.70(-1.28%) |
Aug 03, 2022 | 521.98 | 528.16 | 520.45 | 525.27 | 1,892,089 | +5.04(+0.97%) |
Aug 02, 2022 | 522.26 | 525.15 | 516.60 | 520.23 | 2,176,069 | +0.08(+0.01%) |
Aug 01, 2022 | 526.85 | 528.18 | 515.89 | 520.15 | 2,403,405 | -6.76(-1.28%) |
Jul 29, 2022 | 524.65 | 528.38 | 521.42 | 526.91 | 3,032,905 | +0.83(+0.16%) |
Jul 28, 2022 | 522.20 | 528.85 | 516.61 | 526.09 | 2,413,259 | +6.68(+1.29%) |
Jul 27, 2022 | 518.36 | 522.56 | 513.02 | 519.40 | 2,337,587 | +2.93(+0.57%) |
Jul 26, 2022 | 518.62 | 522.35 | 515.92 | 516.47 | 2,714,656 | +2.06(+0.40%) |
Jul 25, 2022 | 511.12 | 517.73 | 509.31 | 514.41 | 2,405,352 | +7.83(+1.55%) |
Jul 22, 2022 | 511.04 | 512.59 | 503.65 | 506.58 | 1,904,691 | -1.02(-0.20%) |
Jul 21, 2022 | 504.62 | 507.61 | 496.60 | 507.60 | 2,745,805 | +2.91(+0.58%) |
Jul 20, 2022 | 518.28 | 518.86 | 501.06 | 504.69 | 4,453,663 | -13.58(-2.62%) |
Jul 19, 2022 | 506.27 | 518.65 | 505.78 | 518.28 | 3,039,742 | +13.68(+2.71%) |
Jul 18, 2022 | 515.89 | 517.02 | 503.99 | 504.60 | 3,305,674 | -10.09(-1.96%) |
Jul 15, 2022 | 511.10 | 516.86 | 500.79 | 514.68 | 5,910,685 | +26.54(+5.44%) |
Jul 14, 2022 | 480.92 | 491.50 | 478.28 | 488.14 | 3,875,126 | +1.16(+0.24%) |
Jul 13, 2022 | 493.62 | 497.30 | 486.93 | 486.98 | 3,569,058 | -12.80(-2.56%) |
Jul 12, 2022 | 498.65 | 504.37 | 496.10 | 499.79 | 2,785,031 | -2.46(-0.49%) |
Jul 11, 2022 | 500.21 | 506.64 | 497.25 | 502.25 | 1,794,851 | -1.63(-0.32%) |
Jul 08, 2022 | 497.74 | 513.34 | 496.47 | 503.88 | 3,183,151 | +4.13(+0.83%) |
Jul 07, 2022 | 500.59 | 502.58 | 497.66 | 499.75 | 2,455,291 | -0.88(-0.18%) |
Jul 06, 2022 | 491.26 | 502.69 | 489.95 | 500.63 | 2,579,550 | +9.76(+1.99%) |
Jul 05, 2022 | 493.20 | 496.46 | 478.25 | 490.87 | 3,118,745 | -11.81(-2.35%) |
Jul 01, 2022 | 497.75 | 502.81 | 488.08 | 502.68 | 2,508,067 | +3.66(+0.73%) |
Jun 30, 2022 | 498.94 | 501.63 | 495.22 | 499.02 | 3,674,125 | -2.02(-0.40%) |
Jun 29, 2022 | 494.38 | 503.94 | 491.62 | 501.04 | 3,935,304 | +7.06(+1.43%) |
Jun 28, 2022 | 497.51 | 503.86 | 490.71 | 493.98 | 5,124,354 | +2.70(+0.55%) |
Jun 27, 2022 | 478.81 | 497.33 | 478.57 | 491.28 | 4,021,424 | +9.74(+2.02%) |
Jun 24, 2022 | 485.23 | 485.54 | 472.72 | 481.54 | 16,325,540 | -4.05(-0.83%) |
Jun 23, 2022 | 480.87 | 489.25 | 477.97 | 485.59 | 4,824,372 | +9.84(+2.07%) |
Jun 22, 2022 | 462.19 | 481.81 | 461.04 | 475.75 | 5,210,402 | +9.09(+1.95%) |
Jun 21, 2022 | 444.79 | 471.31 | 444.10 | 466.66 | 5,902,982 | +27.46(+6.25%) |
Jun 17, 2022 | 437.93 | 448.33 | 436.91 | 439.20 | 5,431,890 | -3.91(-0.88%) |
Jun 16, 2022 | 440.50 | 444.79 | 437.86 | 443.12 | 3,227,319 | -6.40(-1.42%) |
Jun 15, 2022 | 449.39 | 454.05 | 441.95 | 449.52 | 2,634,609 | +2.50(+0.56%) |
Jun 14, 2022 | 452.59 | 454.21 | 442.82 | 447.02 | 3,939,509 | -7.70(-1.69%) |
Jun 13, 2022 | 459.97 | 465.98 | 452.36 | 454.72 | 3,888,906 | -14.45(-3.08%) |
Jun 10, 2022 | 469.34 | 474.52 | 465.59 | 469.17 | 2,685,857 | -4.65(-0.98%) |
Jun 09, 2022 | 477.16 | 480.62 | 472.06 | 473.82 | 3,252,701 | -3.97(-0.83%) |
Jun 08, 2022 | 478.24 | 482.02 | 472.97 | 477.79 | 3,375,739 | -3.46(-0.72%) |
Jun 07, 2022 | 473.89 | 481.74 | 471.58 | 481.24 | 2,419,080 | +6.70(+1.41%) |
Jun 06, 2022 | 473.82 | 477.88 | 470.78 | 474.54 | 1,839,952 | +4.42(+0.94%) |
Jun 03, 2022 | 472.75 | 475.99 | 469.43 | 470.12 | 1,814,820 | -6.44(-1.35%) |
Jun 02, 2022 | 478.24 | 480.32 | 467.56 | 476.56 | 2,162,596 | -0.28(-0.06%) |