Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 479.20 | 483.72 | 475.31 | 475.44 | 1,177,437 | -3.83(-0.80%) |
Aug 30, 2022 | 482.65 | 484.00 | 478.38 | 479.27 | 408,082 | -2.50(-0.52%) |
Aug 29, 2022 | 477.47 | 484.23 | 474.08 | 481.77 | 547,396 | +1.46(+0.30%) |
Aug 26, 2022 | 489.02 | 491.05 | 479.66 | 480.31 | 596,847 | -8.45(-1.73%) |
Aug 25, 2022 | 489.63 | 489.71 | 485.60 | 488.75 | 563,138 | -0.37(-0.07%) |
Aug 24, 2022 | 486.91 | 492.02 | 486.80 | 489.12 | 417,359 | +2.42(+0.50%) |
Aug 23, 2022 | 492.63 | 495.22 | 484.82 | 486.70 | 579,193 | -7.63(-1.54%) |
Aug 22, 2022 | 489.02 | 498.35 | 489.02 | 494.33 | 483,451 | +1.05(+0.21%) |
Aug 19, 2022 | 490.55 | 495.96 | 488.40 | 493.29 | 558,967 | +3.92(+0.80%) |
Aug 18, 2022 | 491.44 | 492.51 | 485.93 | 489.37 | 576,435 | +0.17(+0.03%) |
Aug 17, 2022 | 486.95 | 492.50 | 486.95 | 489.20 | 409,848 | +0.49(+0.10%) |
Aug 16, 2022 | 492.46 | 493.35 | 484.66 | 488.71 | 538,246 | -3.34(-0.68%) |
Aug 15, 2022 | 487.27 | 495.41 | 487.27 | 492.05 | 478,979 | +1.71(+0.35%) |
Aug 12, 2022 | 480.88 | 490.83 | 478.63 | 490.34 | 564,076 | +12.64(+2.65%) |
Aug 11, 2022 | 477.98 | 480.70 | 473.02 | 477.70 | 673,264 | -1.90(-0.40%) |
Aug 10, 2022 | 485.31 | 486.73 | 477.09 | 479.61 | 385,582 | -1.72(-0.36%) |
Aug 09, 2022 | 478.92 | 486.09 | 478.61 | 481.32 | 358,761 | +5.14(+1.08%) |
Aug 08, 2022 | 480.62 | 482.14 | 474.79 | 476.18 | 433,325 | -1.47(-0.31%) |
Aug 05, 2022 | 471.41 | 477.82 | 469.83 | 477.65 | 559,389 | +4.04(+0.85%) |
Aug 04, 2022 | 476.94 | 476.94 | 471.15 | 473.62 | 416,640 | -1.85(-0.39%) |
Aug 03, 2022 | 473.83 | 478.93 | 472.37 | 475.46 | 679,893 | +3.37(+0.71%) |
Aug 02, 2022 | 468.28 | 474.28 | 465.04 | 472.10 | 762,906 | +3.70(+0.79%) |
Aug 01, 2022 | 475.66 | 477.63 | 461.12 | 468.40 | 1,061,187 | -7.26(-1.53%) |
Jul 29, 2022 | 474.92 | 477.94 | 469.41 | 475.66 | 834,124 | -1.98(-0.42%) |
Jul 28, 2022 | 474.61 | 479.01 | 469.23 | 477.64 | 1,091,605 | +5.58(+1.18%) |
Jul 27, 2022 | 481.04 | 481.04 | 465.09 | 472.06 | 1,772,962 | -13.75(-2.83%) |
Jul 26, 2022 | 486.51 | 487.98 | 482.37 | 485.81 | 873,769 | +0.48(+0.10%) |
Jul 25, 2022 | 482.07 | 487.10 | 480.98 | 485.32 | 908,675 | +2.78(+0.58%) |
Jul 22, 2022 | 481.83 | 484.01 | 476.70 | 482.54 | 511,666 | +3.23(+0.67%) |
Jul 21, 2022 | 476.43 | 481.02 | 471.50 | 479.31 | 718,382 | +1.98(+0.42%) |
Jul 20, 2022 | 489.60 | 489.60 | 474.97 | 477.33 | 1,094,111 | -11.47(-2.35%) |
Jul 19, 2022 | 481.75 | 490.93 | 478.03 | 488.80 | 631,186 | +10.71(+2.24%) |
Jul 18, 2022 | 480.18 | 484.38 | 476.67 | 478.09 | 785,191 | -3.04(-0.63%) |
Jul 15, 2022 | 476.00 | 482.97 | 471.99 | 481.13 | 2,071,092 | +14.74(+3.16%) |
Jul 14, 2022 | 463.82 | 468.39 | 457.47 | 466.38 | 880,428 | -0.95(-0.20%) |
Jul 13, 2022 | 472.56 | 478.17 | 467.02 | 467.33 | 861,430 | -9.48(-1.99%) |
Jul 12, 2022 | 476.88 | 482.56 | 474.79 | 476.81 | 705,815 | -3.81(-0.79%) |
Jul 11, 2022 | 474.08 | 484.31 | 474.08 | 480.62 | 816,480 | +3.60(+0.76%) |
Jul 08, 2022 | 467.16 | 483.67 | 465.73 | 477.02 | 926,906 | +6.94(+1.48%) |
Jul 07, 2022 | 471.71 | 474.36 | 469.25 | 470.08 | 676,696 | -1.12(-0.24%) |
Jul 06, 2022 | 469.12 | 474.47 | 465.99 | 471.20 | 939,045 | +4.50(+0.96%) |
Jul 05, 2022 | 467.90 | 470.64 | 453.40 | 466.70 | 939,674 | -5.96(-1.26%) |
Jul 01, 2022 | 460.55 | 473.42 | 457.13 | 472.66 | 915,316 | +10.75(+2.33%) |
Jun 30, 2022 | 461.30 | 465.64 | 458.70 | 461.91 | 1,226,086 | -0.26(-0.06%) |
Jun 29, 2022 | 456.50 | 465.49 | 451.55 | 462.17 | 729,062 | +6.84(+1.50%) |
Jun 28, 2022 | 460.00 | 470.36 | 454.73 | 455.33 | 925,768 | -2.17(-0.47%) |
Jun 27, 2022 | 450.29 | 462.88 | 449.94 | 457.50 | 869,242 | +7.47(+1.66%) |
Jun 24, 2022 | 447.95 | 450.57 | 439.42 | 450.03 | 2,535,991 | +2.14(+0.48%) |
Jun 23, 2022 | 444.21 | 450.22 | 441.97 | 447.89 | 1,060,429 | +6.49(+1.47%) |
Jun 22, 2022 | 437.41 | 449.72 | 437.41 | 441.40 | 946,165 | -0.92(-0.21%) |
Jun 21, 2022 | 428.14 | 448.64 | 425.96 | 442.32 | 1,078,962 | +20.24(+4.79%) |
Jun 17, 2022 | 420.44 | 424.43 | 416.35 | 422.08 | 1,718,966 | +5.15(+1.24%) |
Jun 16, 2022 | 417.02 | 419.25 | 412.48 | 416.93 | 997,355 | -9.86(-2.31%) |
Jun 15, 2022 | 419.50 | 431.43 | 419.50 | 426.79 | 833,025 | +9.15(+2.19%) |
Jun 14, 2022 | 417.73 | 421.62 | 413.31 | 417.64 | 697,162 | -2.31(-0.55%) |
Jun 13, 2022 | 427.56 | 429.93 | 417.09 | 419.96 | 999,392 | -17.64(-4.03%) |
Jun 10, 2022 | 437.09 | 442.10 | 435.99 | 437.60 | 636,657 | -5.35(-1.21%) |
Jun 09, 2022 | 443.79 | 447.17 | 440.08 | 442.95 | 732,326 | -0.89(-0.20%) |
Jun 08, 2022 | 439.86 | 448.56 | 438.78 | 443.84 | 430,535 | +0.73(+0.16%) |
Jun 07, 2022 | 438.58 | 443.97 | 434.84 | 443.11 | 406,322 | +5.60(+1.28%) |
Jun 06, 2022 | 437.39 | 442.34 | 434.89 | 437.51 | 371,161 | +1.67(+0.38%) |
Jun 03, 2022 | 439.79 | 440.60 | 435.26 | 435.85 | 260,255 | -7.03(-1.59%) |
Jun 02, 2022 | 442.34 | 443.47 | 432.92 | 442.88 | 481,431 | +1.93(+0.44%) |