Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 488.49 | 488.49 | 475.44 | 477.91 | 3,402,643 | -6.97(-1.44%) |
Aug 30, 2022 | 494.88 | 495.91 | 480.09 | 484.88 | 1,909,102 | -7.46(-1.52%) |
Aug 29, 2022 | 497.91 | 500.53 | 490.25 | 492.33 | 1,822,314 | -6.40(-1.28%) |
Aug 26, 2022 | 525.52 | 527.58 | 497.91 | 498.73 | 2,682,208 | -28.03(-5.32%) |
Aug 25, 2022 | 510.79 | 527.09 | 509.65 | 526.76 | 1,811,148 | +18.47(+3.63%) |
Aug 24, 2022 | 507.06 | 508.73 | 501.20 | 508.29 | 1,241,172 | +1.01(+0.20%) |
Aug 23, 2022 | 511.17 | 514.78 | 506.44 | 507.27 | 940,049 | +0.99(+0.19%) |
Aug 22, 2022 | 519.52 | 520.02 | 504.66 | 506.29 | 1,940,566 | -18.84(-3.59%) |
Aug 19, 2022 | 527.46 | 531.98 | 524.59 | 525.13 | 1,767,549 | -9.60(-1.79%) |
Aug 18, 2022 | 520.32 | 536.75 | 518.62 | 534.73 | 2,450,041 | +19.02(+3.69%) |
Aug 17, 2022 | 521.24 | 521.57 | 508.48 | 515.71 | 1,986,371 | -12.50(-2.37%) |
Aug 16, 2022 | 533.83 | 534.24 | 522.81 | 528.21 | 1,543,896 | -7.00(-1.31%) |
Aug 15, 2022 | 530.68 | 536.00 | 527.11 | 535.21 | 1,496,546 | +0.70(+0.13%) |
Aug 12, 2022 | 524.54 | 534.69 | 522.47 | 534.51 | 1,921,661 | +12.26(+2.35%) |
Aug 11, 2022 | 530.42 | 534.07 | 521.13 | 522.26 | 1,490,218 | -4.77(-0.90%) |
Aug 10, 2022 | 522.86 | 527.61 | 516.33 | 527.03 | 2,038,231 | +16.86(+3.31%) |
Aug 09, 2022 | 516.19 | 516.44 | 505.33 | 510.16 | 2,096,418 | -12.19(-2.33%) |
Aug 08, 2022 | 526.01 | 529.50 | 515.85 | 522.35 | 1,433,419 | -5.66(-1.07%) |
Aug 05, 2022 | 521.75 | 528.55 | 520.20 | 528.01 | 1,502,256 | -1.30(-0.25%) |
Aug 04, 2022 | 525.11 | 529.65 | 521.86 | 529.32 | 1,701,538 | +5.80(+1.11%) |
Aug 03, 2022 | 512.55 | 524.72 | 511.43 | 523.51 | 2,011,669 | +14.87(+2.92%) |
Aug 02, 2022 | 510.57 | 516.29 | 504.83 | 508.64 | 1,365,081 | -4.94(-0.96%) |
Aug 01, 2022 | 508.85 | 516.85 | 507.90 | 513.58 | 1,199,500 | +0.86(+0.17%) |
Jul 29, 2022 | 509.38 | 514.98 | 507.74 | 512.72 | 1,930,646 | +1.78(+0.35%) |
Jul 28, 2022 | 506.13 | 513.72 | 498.46 | 510.94 | 1,552,511 | +5.57(+1.10%) |
Jul 27, 2022 | 496.19 | 507.67 | 494.97 | 505.37 | 2,685,443 | +15.99(+3.27%) |
Jul 26, 2022 | 492.77 | 494.85 | 487.30 | 489.38 | 1,875,406 | -1.93(-0.39%) |
Jul 25, 2022 | 488.77 | 491.51 | 485.01 | 491.31 | 1,570,660 | +0.56(+0.12%) |
Jul 22, 2022 | 496.77 | 497.71 | 485.15 | 490.75 | 1,865,959 | -4.94(-1.00%) |
Jul 21, 2022 | 490.77 | 495.81 | 484.52 | 495.69 | 1,452,116 | +5.66(+1.15%) |
Jul 20, 2022 | 487.89 | 495.62 | 483.04 | 490.03 | 2,862,314 | +2.65(+0.54%) |
Jul 19, 2022 | 475.69 | 489.63 | 474.82 | 487.38 | 2,845,679 | +17.18(+3.65%) |
Jul 18, 2022 | 478.91 | 481.06 | 467.45 | 470.20 | 1,884,271 | -3.25(-0.69%) |
Jul 15, 2022 | 469.98 | 473.72 | 465.48 | 473.45 | 1,954,407 | +9.40(+2.03%) |
Jul 14, 2022 | 461.95 | 466.00 | 453.31 | 464.05 | 2,083,913 | +2.79(+0.60%) |
Jul 13, 2022 | 454.80 | 465.00 | 453.12 | 461.26 | 1,844,866 | +0.35(+0.07%) |
Jul 12, 2022 | 467.10 | 471.67 | 459.67 | 460.92 | 2,209,886 | -1.43(-0.31%) |
Jul 11, 2022 | 468.69 | 470.73 | 460.55 | 462.35 | 2,243,252 | -15.16(-3.17%) |
Jul 08, 2022 | 472.05 | 478.40 | 469.18 | 477.50 | 1,327,746 | +0.14(+0.03%) |
Jul 07, 2022 | 467.37 | 480.09 | 467.37 | 477.36 | 2,222,890 | +15.25(+3.30%) |
Jul 06, 2022 | 460.12 | 466.36 | 455.30 | 462.11 | 2,399,495 | +6.04(+1.32%) |
Jul 05, 2022 | 451.95 | 456.67 | 444.20 | 456.06 | 2,163,566 | -1.47(-0.32%) |
Jul 01, 2022 | 459.04 | 463.69 | 449.49 | 457.54 | 2,229,591 | -7.63(-1.64%) |
Jun 30, 2022 | 467.30 | 472.76 | 460.29 | 465.17 | 1,973,768 | -4.40(-0.94%) |
Jun 29, 2022 | 474.43 | 474.86 | 465.99 | 469.57 | 1,508,042 | -7.70(-1.61%) |
Jun 28, 2022 | 490.83 | 492.31 | 476.94 | 477.27 | 1,636,297 | -6.95(-1.44%) |
Jun 27, 2022 | 491.97 | 492.20 | 481.46 | 484.23 | 1,379,359 | -3.24(-0.66%) |
Jun 24, 2022 | 483.55 | 490.06 | 480.14 | 487.46 | 2,214,210 | +11.98(+2.52%) |
Jun 23, 2022 | 480.43 | 480.43 | 470.15 | 475.48 | 1,744,905 | +0.46(+0.10%) |
Jun 22, 2022 | 475.23 | 482.37 | 473.20 | 475.02 | 2,581,644 | -7.34(-1.52%) |
Jun 21, 2022 | 482.66 | 489.20 | 481.52 | 482.37 | 2,289,331 | +8.83(+1.86%) |
Jun 17, 2022 | 470.07 | 475.16 | 463.30 | 473.54 | 4,586,985 | +1.40(+0.30%) |
Jun 16, 2022 | 486.17 | 488.52 | 467.49 | 472.14 | 3,920,814 | -28.04(-5.61%) |
Jun 15, 2022 | 502.50 | 506.95 | 489.56 | 500.19 | 2,015,078 | +6.21(+1.26%) |
Jun 14, 2022 | 498.53 | 498.53 | 488.68 | 493.98 | 2,591,797 | +2.42(+0.49%) |
Jun 13, 2022 | 500.25 | 506.16 | 490.04 | 491.55 | 3,329,481 | -22.46(-4.37%) |
Jun 10, 2022 | 522.39 | 523.29 | 512.54 | 514.01 | 2,529,832 | -14.20(-2.69%) |
Jun 09, 2022 | 532.90 | 544.75 | 527.93 | 528.21 | 1,978,305 | -8.68(-1.62%) |
Jun 08, 2022 | 543.02 | 547.25 | 533.83 | 536.89 | 2,527,720 | -7.25(-1.33%) |
Jun 07, 2022 | 532.31 | 545.61 | 529.45 | 544.14 | 1,672,807 | +11.17(+2.10%) |
Jun 06, 2022 | 542.74 | 543.88 | 529.46 | 532.97 | 1,532,715 | -1.99(-0.37%) |
Jun 03, 2022 | 540.22 | 540.92 | 532.73 | 534.95 | 2,165,205 | -12.74(-2.33%) |
Jun 02, 2022 | 548.66 | 548.67 | 539.52 | 547.70 | 3,105,226 | +2.96(+0.54%) |