Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 485.00 | 491.54 | 483.38 | 485.04 | 194,287 | +1.54(+0.32%) |
Aug 30, 2022 | 492.15 | 492.52 | 477.21 | 483.50 | 149,430 | -4.81(-0.99%) |
Aug 29, 2022 | 492.05 | 498.04 | 488.02 | 488.31 | 129,976 | -6.97(-1.41%) |
Aug 26, 2022 | 514.01 | 516.90 | 493.85 | 495.28 | 120,739 | -19.35(-3.76%) |
Aug 25, 2022 | 505.55 | 515.23 | 502.21 | 514.63 | 93,355 | +15.54(+3.11%) |
Aug 24, 2022 | 497.46 | 501.28 | 494.66 | 499.09 | 66,709 | +4.47(+0.90%) |
Aug 23, 2022 | 497.25 | 503.16 | 493.03 | 494.62 | 62,733 | -5.48(-1.10%) |
Aug 22, 2022 | 503.03 | 511.12 | 499.03 | 500.10 | 87,477 | -10.10(-1.98%) |
Aug 19, 2022 | 518.87 | 524.09 | 509.21 | 510.20 | 109,803 | -9.37(-1.80%) |
Aug 18, 2022 | 525.04 | 527.34 | 515.45 | 519.57 | 94,544 | -4.54(-0.87%) |
Aug 17, 2022 | 529.78 | 541.15 | 521.39 | 524.11 | 96,415 | -9.86(-1.85%) |
Aug 16, 2022 | 537.88 | 542.28 | 531.87 | 533.97 | 74,809 | -12.55(-2.30%) |
Aug 15, 2022 | 547.00 | 552.46 | 541.97 | 546.52 | 169,074 | -2.22(-0.40%) |
Aug 12, 2022 | 553.89 | 556.32 | 542.32 | 548.74 | 79,714 | -0.38(-0.07%) |
Aug 11, 2022 | 552.49 | 572.70 | 546.13 | 549.12 | 132,218 | +0.63(+0.11%) |
Aug 10, 2022 | 529.25 | 549.66 | 529.00 | 548.49 | 171,569 | +29.63(+5.71%) |
Aug 09, 2022 | 533.00 | 533.00 | 516.28 | 518.86 | 104,974 | -16.22(-3.03%) |
Aug 08, 2022 | 539.17 | 544.88 | 534.50 | 535.08 | 105,934 | -4.57(-0.85%) |
Aug 05, 2022 | 531.92 | 540.90 | 528.77 | 539.65 | 84,866 | +0.81(+0.15%) |
Aug 04, 2022 | 548.57 | 550.18 | 534.61 | 538.84 | 113,584 | -9.71(-1.77%) |
Aug 03, 2022 | 552.14 | 559.03 | 547.92 | 548.55 | 142,880 | +0.59(+0.11%) |
Aug 02, 2022 | 550.13 | 561.26 | 545.02 | 547.96 | 108,306 | -5.65(-1.02%) |
Aug 01, 2022 | 558.45 | 564.50 | 552.59 | 553.61 | 173,517 | -9.65(-1.71%) |
Jul 29, 2022 | 560.99 | 569.89 | 554.94 | 563.26 | 248,054 | +3.40(+0.61%) |
Jul 28, 2022 | 550.00 | 563.78 | 542.98 | 559.86 | 236,342 | +13.17(+2.41%) |
Jul 27, 2022 | 532.61 | 547.43 | 532.61 | 546.69 | 146,518 | +12.01(+2.25%) |
Jul 26, 2022 | 528.37 | 535.50 | 517.84 | 534.68 | 164,551 | +6.50(+1.23%) |
Jul 25, 2022 | 522.65 | 528.50 | 519.33 | 528.18 | 103,807 | +3.56(+0.68%) |
Jul 22, 2022 | 535.02 | 535.02 | 519.00 | 524.62 | 113,140 | -9.79(-1.83%) |
Jul 21, 2022 | 505.00 | 536.75 | 505.00 | 534.41 | 212,686 | +38.37(+7.74%) |
Jul 20, 2022 | 492.71 | 500.93 | 492.38 | 496.04 | 127,629 | +5.95(+1.21%) |
Jul 19, 2022 | 482.83 | 491.67 | 481.37 | 490.09 | 154,180 | +14.30(+3.01%) |
Jul 18, 2022 | 494.93 | 500.42 | 472.80 | 475.79 | 190,311 | -18.25(-3.69%) |
Jul 15, 2022 | 496.90 | 496.90 | 483.40 | 494.04 | 166,664 | +6.09(+1.25%) |
Jul 14, 2022 | 491.89 | 491.89 | 472.44 | 487.95 | 208,360 | -11.22(-2.25%) |
Jul 13, 2022 | 493.18 | 505.38 | 492.93 | 499.17 | 105,666 | -1.12(-0.22%) |
Jul 12, 2022 | 516.78 | 518.06 | 495.54 | 500.29 | 232,897 | -21.58(-4.14%) |
Jul 11, 2022 | 514.43 | 528.84 | 509.46 | 521.87 | 241,904 | +4.75(+0.92%) |
Jul 08, 2022 | 506.13 | 517.86 | 506.13 | 517.12 | 216,794 | +4.58(+0.89%) |
Jul 07, 2022 | 508.55 | 519.00 | 508.09 | 512.54 | 129,880 | +2.87(+0.56%) |
Jul 06, 2022 | 507.36 | 512.14 | 501.87 | 509.67 | 241,371 | +3.67(+0.73%) |
Jul 05, 2022 | 493.49 | 507.47 | 490.40 | 506.00 | 168,469 | +3.66(+0.73%) |
Jul 01, 2022 | 495.01 | 503.48 | 491.44 | 502.34 | 116,988 | +7.34(+1.48%) |
Jun 30, 2022 | 490.65 | 501.97 | 485.94 | 495.00 | 132,051 | -1.07(-0.22%) |
Jun 29, 2022 | 493.26 | 499.06 | 485.08 | 496.07 | 126,848 | +0.91(+0.18%) |
Jun 28, 2022 | 506.06 | 513.46 | 495.05 | 495.16 | 173,156 | -12.53(-2.47%) |
Jun 27, 2022 | 512.82 | 514.90 | 502.92 | 507.69 | 149,922 | -0.15(-0.03%) |
Jun 24, 2022 | 509.94 | 511.71 | 502.91 | 507.84 | 171,276 | +2.26(+0.45%) |
Jun 23, 2022 | 480.90 | 507.56 | 479.96 | 505.58 | 161,316 | +25.60(+5.33%) |
Jun 22, 2022 | 468.99 | 487.04 | 468.99 | 479.98 | 149,674 | +4.89(+1.03%) |
Jun 21, 2022 | 471.00 | 476.54 | 468.44 | 475.09 | 159,046 | +11.42(+2.46%) |
Jun 17, 2022 | 469.31 | 481.04 | 462.61 | 463.67 | 331,677 | -6.71(-1.43%) |
Jun 16, 2022 | 468.29 | 471.77 | 463.65 | 470.38 | 167,655 | -10.06(-2.09%) |
Jun 15, 2022 | 475.80 | 488.12 | 472.80 | 480.44 | 149,097 | +10.48(+2.23%) |
Jun 14, 2022 | 480.15 | 480.15 | 465.85 | 469.96 | 203,525 | -11.57(-2.40%) |
Jun 13, 2022 | 491.35 | 492.35 | 478.96 | 481.53 | 138,270 | -24.79(-4.90%) |
Jun 10, 2022 | 512.54 | 512.99 | 504.89 | 506.32 | 150,623 | -14.49(-2.78%) |
Jun 09, 2022 | 530.26 | 536.62 | 520.67 | 520.81 | 172,641 | -13.90(-2.60%) |
Jun 08, 2022 | 536.72 | 544.61 | 533.75 | 534.71 | 90,267 | -5.66(-1.05%) |
Jun 07, 2022 | 530.06 | 542.47 | 529.06 | 540.37 | 124,230 | +5.39(+1.01%) |
Jun 06, 2022 | 540.68 | 543.38 | 534.37 | 534.98 | 94,479 | -0.60(-0.11%) |
Jun 03, 2022 | 546.08 | 549.19 | 533.53 | 535.58 | 126,128 | -16.95(-3.07%) |
Jun 02, 2022 | 527.58 | 552.76 | 527.50 | 552.53 | 157,131 | +24.74(+4.69%) |