Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 448.76 | 450.36 | 440.43 | 440.61 | 345,292 | -3.73(-0.84%) |
Aug 30, 2022 | 449.32 | 451.10 | 440.50 | 444.34 | 246,683 | -2.90(-0.65%) |
Aug 29, 2022 | 443.09 | 449.11 | 443.09 | 447.24 | 315,944 | -0.41(-0.09%) |
Aug 26, 2022 | 467.98 | 467.98 | 446.46 | 447.65 | 353,911 | -18.99(-4.07%) |
Aug 25, 2022 | 460.97 | 466.96 | 454.97 | 466.64 | 177,864 | +7.74(+1.69%) |
Aug 24, 2022 | 459.87 | 463.48 | 457.68 | 458.90 | 219,585 | +0.38(+0.08%) |
Aug 23, 2022 | 462.12 | 465.59 | 456.36 | 458.52 | 200,770 | -5.28(-1.14%) |
Aug 22, 2022 | 461.31 | 465.88 | 457.85 | 463.80 | 370,628 | -5.50(-1.17%) |
Aug 19, 2022 | 485.49 | 485.98 | 468.61 | 469.30 | 345,421 | -21.08(-4.30%) |
Aug 18, 2022 | 492.35 | 492.82 | 489.00 | 490.38 | 164,124 | -2.46(-0.50%) |
Aug 17, 2022 | 488.24 | 495.21 | 483.89 | 492.84 | 301,070 | -1.11(-0.22%) |
Aug 16, 2022 | 492.45 | 496.49 | 486.35 | 493.95 | 234,437 | -4.91(-0.98%) |
Aug 15, 2022 | 495.30 | 500.46 | 492.79 | 498.86 | 376,271 | +1.88(+0.38%) |
Aug 12, 2022 | 495.74 | 497.55 | 489.51 | 496.98 | 337,425 | +5.48(+1.12%) |
Aug 11, 2022 | 507.00 | 507.00 | 490.77 | 491.50 | 240,290 | -9.56(-1.91%) |
Aug 10, 2022 | 499.47 | 502.88 | 493.01 | 501.06 | 283,335 | +16.82(+3.47%) |
Aug 09, 2022 | 487.69 | 489.32 | 481.87 | 484.24 | 233,846 | -5.76(-1.18%) |
Aug 08, 2022 | 492.98 | 495.49 | 486.94 | 490.00 | 299,902 | +4.54(+0.93%) |
Aug 05, 2022 | 479.04 | 485.87 | 477.66 | 485.46 | 268,045 | -0.57(-0.12%) |
Aug 04, 2022 | 484.96 | 487.16 | 477.96 | 486.03 | 456,205 | +0.42(+0.09%) |
Aug 03, 2022 | 471.36 | 486.38 | 467.75 | 485.61 | 557,498 | +18.24(+3.90%) |
Aug 02, 2022 | 462.31 | 474.71 | 461.67 | 467.37 | 313,899 | +0.81(+0.17%) |
Aug 01, 2022 | 466.67 | 473.80 | 464.53 | 466.56 | 527,354 | -4.38(-0.93%) |
Jul 29, 2022 | 464.78 | 472.85 | 463.79 | 470.94 | 671,662 | +6.90(+1.49%) |
Jul 28, 2022 | 446.26 | 467.06 | 443.42 | 464.05 | 510,771 | +20.86(+4.71%) |
Jul 27, 2022 | 438.96 | 446.69 | 437.66 | 443.19 | 517,112 | +9.86(+2.28%) |
Jul 26, 2022 | 424.95 | 436.34 | 422.97 | 433.32 | 671,882 | +4.32(+1.01%) |
Jul 25, 2022 | 431.32 | 431.32 | 423.20 | 429.00 | 440,194 | -1.40(-0.33%) |
Jul 22, 2022 | 440.28 | 441.32 | 427.40 | 430.40 | 408,409 | -7.41(-1.69%) |
Jul 21, 2022 | 425.80 | 438.96 | 424.34 | 437.81 | 448,326 | +12.87(+3.03%) |
Jul 20, 2022 | 419.30 | 426.59 | 416.47 | 424.94 | 725,751 | +8.04(+1.93%) |
Jul 19, 2022 | 409.41 | 418.42 | 409.05 | 416.90 | 1,004,399 | +13.79(+3.42%) |
Jul 18, 2022 | 415.07 | 418.67 | 400.86 | 403.11 | 367,618 | -6.71(-1.64%) |
Jul 15, 2022 | 408.02 | 413.43 | 406.21 | 409.82 | 597,802 | +8.57(+2.14%) |
Jul 14, 2022 | 398.70 | 403.82 | 395.08 | 401.25 | 658,828 | -3.53(-0.87%) |
Jul 13, 2022 | 403.22 | 411.24 | 399.82 | 404.79 | 502,254 | -6.46(-1.57%) |
Jul 12, 2022 | 422.20 | 428.70 | 409.21 | 411.24 | 333,413 | -11.28(-2.67%) |
Jul 11, 2022 | 420.79 | 425.60 | 416.83 | 422.52 | 283,573 | -2.05(-0.48%) |
Jul 08, 2022 | 423.41 | 430.20 | 420.27 | 424.58 | 317,215 | -1.51(-0.35%) |
Jul 07, 2022 | 415.86 | 426.37 | 415.86 | 426.08 | 411,244 | +9.05(+2.17%) |
Jul 06, 2022 | 415.79 | 420.64 | 412.20 | 417.03 | 427,501 | +4.14(+1.00%) |
Jul 05, 2022 | 404.14 | 413.73 | 398.23 | 412.90 | 357,496 | +4.20(+1.03%) |
Jul 01, 2022 | 402.12 | 408.72 | 398.90 | 408.70 | 356,808 | +5.45(+1.35%) |
Jun 30, 2022 | 401.63 | 408.61 | 390.78 | 403.25 | 437,370 | -3.04(-0.75%) |
Jun 29, 2022 | 404.33 | 408.16 | 395.70 | 406.29 | 381,672 | +2.09(+0.52%) |
Jun 28, 2022 | 419.76 | 427.38 | 403.53 | 404.20 | 328,704 | -16.30(-3.88%) |
Jun 27, 2022 | 426.08 | 427.33 | 419.40 | 420.50 | 379,641 | -2.23(-0.53%) |
Jun 24, 2022 | 411.25 | 423.57 | 408.81 | 422.73 | 644,744 | +15.02(+3.68%) |
Jun 23, 2022 | 396.99 | 408.60 | 395.40 | 407.71 | 349,263 | +15.50(+3.95%) |
Jun 22, 2022 | 386.79 | 398.82 | 386.79 | 392.21 | 577,332 | +0.61(+0.16%) |
Jun 21, 2022 | 386.31 | 393.44 | 385.45 | 391.61 | 603,164 | +13.25(+3.50%) |
Jun 17, 2022 | 375.94 | 387.76 | 375.11 | 378.36 | 758,980 | +0.93(+0.25%) |
Jun 16, 2022 | 376.65 | 379.71 | 371.43 | 377.43 | 694,435 | -11.38(-2.93%) |
Jun 15, 2022 | 388.44 | 395.72 | 379.47 | 388.81 | 445,939 | +6.25(+1.63%) |
Jun 14, 2022 | 384.57 | 389.36 | 380.71 | 382.56 | 536,693 | -1.96(-0.51%) |
Jun 13, 2022 | 388.17 | 389.75 | 380.24 | 384.51 | 976,863 | -16.68(-4.16%) |
Jun 10, 2022 | 409.78 | 409.78 | 399.01 | 401.19 | 488,483 | -16.66(-3.99%) |
Jun 09, 2022 | 424.28 | 427.74 | 417.43 | 417.86 | 244,816 | -8.27(-1.94%) |
Jun 08, 2022 | 432.20 | 437.83 | 425.45 | 426.12 | 279,206 | -10.53(-2.41%) |
Jun 07, 2022 | 424.29 | 437.15 | 424.29 | 436.65 | 239,056 | +7.47(+1.74%) |
Jun 06, 2022 | 433.71 | 436.52 | 426.20 | 429.19 | 363,209 | +0.21(+0.05%) |
Jun 03, 2022 | 434.28 | 435.14 | 426.27 | 428.98 | 305,027 | -12.89(-2.92%) |
Jun 02, 2022 | 424.53 | 442.16 | 421.70 | 441.87 | 426,513 | +19.73(+4.67%) |