Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 448.75 | 450.35 | 440.42 | 440.60 | 345,299 | -3.73(-0.84%) |
Aug 30, 2022 | 449.31 | 451.09 | 440.50 | 444.33 | 246,688 | -2.90(-0.65%) |
Aug 29, 2022 | 443.09 | 449.10 | 443.09 | 447.23 | 315,950 | -0.41(-0.09%) |
Aug 26, 2022 | 467.97 | 467.97 | 446.45 | 447.65 | 353,918 | -18.99(-4.07%) |
Aug 25, 2022 | 460.96 | 466.95 | 454.96 | 466.63 | 177,868 | +7.74(+1.69%) |
Aug 24, 2022 | 459.86 | 463.47 | 457.67 | 458.90 | 219,590 | +0.38(+0.08%) |
Aug 23, 2022 | 462.11 | 465.58 | 456.35 | 458.51 | 200,774 | -5.28(-1.14%) |
Aug 22, 2022 | 461.30 | 465.87 | 457.84 | 463.79 | 370,635 | -5.50(-1.17%) |
Aug 19, 2022 | 485.49 | 485.96 | 468.60 | 469.29 | 345,428 | -21.08(-4.30%) |
Aug 18, 2022 | 492.34 | 492.81 | 488.99 | 490.37 | 164,128 | -2.46(-0.50%) |
Aug 17, 2022 | 488.23 | 495.20 | 483.88 | 492.83 | 301,076 | -1.11(-0.22%) |
Aug 16, 2022 | 492.44 | 496.48 | 486.34 | 493.94 | 234,441 | -4.91(-0.99%) |
Aug 15, 2022 | 495.29 | 500.45 | 492.78 | 498.85 | 376,279 | +1.88(+0.38%) |
Aug 12, 2022 | 495.73 | 497.54 | 489.51 | 496.97 | 337,432 | +5.48(+1.12%) |
Aug 11, 2022 | 506.99 | 506.99 | 490.76 | 491.49 | 240,295 | -9.56(-1.91%) |
Aug 10, 2022 | 499.46 | 502.87 | 493.00 | 501.05 | 283,340 | +16.82(+3.47%) |
Aug 09, 2022 | 487.69 | 489.31 | 481.86 | 484.23 | 233,851 | -5.76(-1.18%) |
Aug 08, 2022 | 492.97 | 495.48 | 486.93 | 489.99 | 299,908 | +4.54(+0.94%) |
Aug 05, 2022 | 479.03 | 485.86 | 477.65 | 485.45 | 268,050 | -0.57(-0.12%) |
Aug 04, 2022 | 484.95 | 487.15 | 477.95 | 486.02 | 456,213 | +0.42(+0.09%) |
Aug 03, 2022 | 471.35 | 486.37 | 467.75 | 485.60 | 557,509 | +18.24(+3.90%) |
Aug 02, 2022 | 462.30 | 474.70 | 461.66 | 467.36 | 313,905 | +0.81(+0.17%) |
Aug 01, 2022 | 466.66 | 473.79 | 464.52 | 466.55 | 527,365 | -4.38(-0.93%) |
Jul 29, 2022 | 464.77 | 472.84 | 463.78 | 470.94 | 671,675 | +6.90(+1.49%) |
Jul 28, 2022 | 446.25 | 467.05 | 443.41 | 464.04 | 510,781 | +20.86(+4.71%) |
Jul 27, 2022 | 438.95 | 446.68 | 437.65 | 443.18 | 517,122 | +9.86(+2.28%) |
Jul 26, 2022 | 424.94 | 436.33 | 422.96 | 433.32 | 671,895 | +4.32(+1.01%) |
Jul 25, 2022 | 431.31 | 431.31 | 423.19 | 428.99 | 440,202 | -1.40(-0.33%) |
Jul 22, 2022 | 440.27 | 441.31 | 427.40 | 430.39 | 408,417 | -7.41(-1.69%) |
Jul 21, 2022 | 425.79 | 438.95 | 424.33 | 437.80 | 448,335 | +12.87(+3.03%) |
Jul 20, 2022 | 419.30 | 426.58 | 416.46 | 424.93 | 725,765 | +8.04(+1.93%) |
Jul 19, 2022 | 409.40 | 418.42 | 409.04 | 416.89 | 1,004,419 | +13.79(+3.42%) |
Jul 18, 2022 | 415.06 | 418.67 | 400.85 | 403.10 | 367,625 | -6.71(-1.64%) |
Jul 15, 2022 | 408.01 | 413.43 | 406.20 | 409.81 | 597,813 | +8.57(+2.14%) |
Jul 14, 2022 | 398.69 | 403.82 | 395.07 | 401.25 | 658,841 | -3.53(-0.87%) |
Jul 13, 2022 | 403.21 | 411.23 | 399.82 | 404.78 | 502,264 | -6.46(-1.57%) |
Jul 12, 2022 | 422.19 | 428.69 | 409.20 | 411.23 | 333,419 | -11.28(-2.67%) |
Jul 11, 2022 | 420.78 | 425.59 | 416.82 | 422.51 | 283,579 | -2.05(-0.48%) |
Jul 08, 2022 | 423.40 | 430.19 | 420.26 | 424.57 | 317,221 | -1.51(-0.35%) |
Jul 07, 2022 | 415.85 | 426.36 | 415.85 | 426.08 | 411,252 | +9.05(+2.17%) |
Jul 06, 2022 | 415.78 | 420.64 | 412.19 | 417.03 | 427,509 | +4.14(+1.00%) |
Jul 05, 2022 | 404.13 | 413.72 | 398.23 | 412.89 | 357,503 | +4.20(+1.03%) |
Jul 01, 2022 | 402.12 | 408.71 | 398.90 | 408.69 | 356,815 | +5.45(+1.35%) |
Jun 30, 2022 | 401.63 | 408.60 | 390.78 | 403.24 | 437,378 | -3.04(-0.75%) |
Jun 29, 2022 | 404.33 | 408.15 | 395.69 | 406.28 | 381,679 | +2.09(+0.52%) |
Jun 28, 2022 | 419.76 | 427.37 | 403.52 | 404.19 | 328,710 | -16.30(-3.88%) |
Jun 27, 2022 | 426.08 | 427.32 | 419.39 | 420.49 | 379,648 | -2.23(-0.53%) |
Jun 24, 2022 | 411.24 | 423.56 | 408.80 | 422.72 | 644,756 | +15.02(+3.68%) |
Jun 23, 2022 | 396.98 | 408.59 | 395.39 | 407.70 | 349,270 | +15.50(+3.95%) |
Jun 22, 2022 | 386.78 | 398.81 | 386.78 | 392.20 | 577,343 | +0.61(+0.15%) |
Jun 21, 2022 | 386.31 | 393.43 | 385.44 | 391.60 | 603,175 | +13.25(+3.50%) |
Jun 17, 2022 | 375.93 | 387.75 | 375.10 | 378.35 | 758,995 | +0.93(+0.25%) |
Jun 16, 2022 | 376.64 | 379.70 | 371.42 | 377.42 | 694,448 | -11.38(-2.93%) |
Jun 15, 2022 | 388.43 | 395.71 | 379.47 | 388.80 | 445,948 | +6.25(+1.63%) |
Jun 14, 2022 | 384.56 | 389.35 | 380.70 | 382.55 | 536,703 | -1.96(-0.51%) |
Jun 13, 2022 | 388.16 | 389.74 | 380.23 | 384.50 | 976,882 | -16.68(-4.16%) |
Jun 10, 2022 | 409.78 | 409.78 | 399.00 | 401.19 | 488,492 | -16.66(-3.99%) |
Jun 09, 2022 | 424.28 | 427.73 | 417.42 | 417.85 | 244,821 | -8.27(-1.94%) |
Jun 08, 2022 | 432.19 | 437.83 | 425.44 | 426.12 | 279,211 | -10.53(-2.41%) |
Jun 07, 2022 | 424.29 | 437.14 | 424.29 | 436.64 | 239,060 | +7.47(+1.74%) |
Jun 06, 2022 | 433.70 | 436.51 | 426.19 | 429.18 | 363,216 | +0.21(+0.05%) |
Jun 03, 2022 | 434.27 | 435.14 | 426.27 | 428.97 | 305,033 | -12.89(-2.92%) |
Jun 02, 2022 | 424.52 | 442.15 | 421.69 | 441.86 | 426,522 | +19.73(+4.67%) |