Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 437.97 | 439.34 | 433.54 | 434.13 | 508,463 | -3.09(-0.71%) |
Aug 30, 2022 | 444.52 | 444.96 | 435.52 | 437.22 | 635,166 | -6.01(-1.36%) |
Aug 29, 2022 | 442.85 | 447.12 | 441.36 | 443.23 | 529,660 | -2.93(-0.66%) |
Aug 26, 2022 | 459.80 | 460.44 | 446.14 | 446.17 | 589,817 | -13.85(-3.01%) |
Aug 25, 2022 | 454.16 | 460.02 | 453.63 | 460.02 | 576,590 | +7.64(+1.69%) |
Aug 24, 2022 | 449.94 | 453.83 | 448.85 | 452.37 | 345,127 | +2.27(+0.50%) |
Aug 23, 2022 | 450.55 | 455.02 | 449.30 | 450.10 | 629,156 | -0.01(-0.00%) |
Aug 22, 2022 | 454.34 | 454.34 | 449.38 | 450.11 | 595,935 | -9.80(-2.13%) |
Aug 19, 2022 | 464.08 | 464.49 | 458.75 | 459.91 | 678,473 | -7.80(-1.67%) |
Aug 18, 2022 | 465.00 | 468.24 | 464.17 | 467.71 | 434,573 | +3.74(+0.81%) |
Aug 17, 2022 | 465.99 | 466.87 | 461.00 | 463.97 | 461,909 | -6.31(-1.34%) |
Aug 16, 2022 | 466.00 | 472.27 | 466.00 | 470.28 | 446,187 | +2.95(+0.63%) |
Aug 15, 2022 | 463.35 | 467.99 | 462.42 | 467.33 | 839,260 | +0.63(+0.14%) |
Aug 12, 2022 | 461.47 | 466.70 | 460.39 | 466.69 | 424,773 | +7.22(+1.57%) |
Aug 11, 2022 | 461.10 | 465.65 | 459.11 | 459.48 | 660,224 | +2.61(+0.57%) |
Aug 10, 2022 | 453.08 | 457.44 | 452.43 | 456.87 | 555,862 | +10.99(+2.46%) |
Aug 09, 2022 | 448.31 | 449.05 | 444.32 | 445.88 | 573,173 | -3.85(-0.86%) |
Aug 08, 2022 | 449.13 | 454.00 | 448.70 | 449.73 | 494,579 | +3.01(+0.67%) |
Aug 05, 2022 | 440.30 | 447.51 | 440.14 | 446.72 | 552,764 | +2.44(+0.55%) |
Aug 04, 2022 | 447.30 | 447.44 | 444.05 | 444.28 | 426,887 | -3.40(-0.76%) |
Aug 03, 2022 | 445.87 | 449.04 | 443.64 | 447.68 | 656,446 | +3.95(+0.89%) |
Aug 02, 2022 | 446.00 | 448.71 | 442.41 | 443.73 | 738,399 | -4.32(-0.96%) |
Aug 01, 2022 | 445.74 | 450.08 | 442.97 | 448.05 | 1,008,861 | -0.29(-0.07%) |
Jul 29, 2022 | 443.58 | 449.69 | 442.21 | 448.35 | 819,456 | +5.92(+1.34%) |
Jul 28, 2022 | 438.05 | 442.68 | 433.15 | 442.42 | 500,913 | +6.82(+1.57%) |
Jul 27, 2022 | 429.62 | 437.32 | 428.78 | 435.60 | 573,631 | +8.02(+1.87%) |
Jul 26, 2022 | 428.89 | 429.44 | 426.06 | 427.58 | 433,847 | -2.46(-0.57%) |
Jul 25, 2022 | 428.90 | 430.49 | 425.55 | 430.05 | 600,634 | +2.69(+0.63%) |
Jul 22, 2022 | 432.41 | 434.06 | 424.63 | 427.36 | 556,691 | -3.97(-0.92%) |
Jul 21, 2022 | 426.10 | 431.32 | 423.71 | 431.32 | 609,440 | +3.55(+0.83%) |
Jul 20, 2022 | 423.26 | 428.59 | 421.59 | 427.78 | 743,093 | +4.37(+1.03%) |
Jul 19, 2022 | 415.07 | 423.79 | 414.57 | 423.41 | 699,714 | +13.42(+3.27%) |
Jul 18, 2022 | 415.09 | 416.94 | 409.12 | 409.99 | 879,568 | -0.91(-0.22%) |
Jul 15, 2022 | 408.24 | 411.03 | 403.39 | 410.89 | 784,142 | +7.81(+1.94%) |
Jul 14, 2022 | 400.59 | 403.82 | 397.53 | 403.08 | 810,654 | -4.12(-1.01%) |
Jul 13, 2022 | 403.23 | 409.31 | 401.24 | 407.20 | 1,070,756 | -1.05(-0.26%) |
Jul 12, 2022 | 407.84 | 413.28 | 406.18 | 408.25 | 643,563 | -0.69(-0.17%) |
Jul 11, 2022 | 411.21 | 412.76 | 408.41 | 408.94 | 503,181 | -4.92(-1.19%) |
Jul 08, 2022 | 414.10 | 416.99 | 410.43 | 413.86 | 692,831 | -1.29(-0.31%) |
Jul 07, 2022 | 409.75 | 416.02 | 409.75 | 415.15 | 760,598 | +8.66(+2.13%) |
Jul 06, 2022 | 408.44 | 411.02 | 401.88 | 406.49 | 885,184 | -2.46(-0.60%) |
Jul 05, 2022 | 403.19 | 409.08 | 397.11 | 408.95 | 1,029,540 | -0.51(-0.12%) |
Jul 01, 2022 | 403.73 | 410.17 | 400.61 | 409.46 | 903,760 | +5.24(+1.30%) |
Jun 30, 2022 | 402.87 | 409.15 | 399.01 | 404.22 | 1,187,536 | -4.12(-1.01%) |
Jun 29, 2022 | 411.68 | 412.06 | 405.24 | 408.34 | 636,569 | -3.08(-0.75%) |
Jun 28, 2022 | 419.80 | 423.36 | 411.43 | 411.42 | 834,752 | -5.98(-1.43%) |
Jun 27, 2022 | 417.59 | 420.17 | 413.70 | 417.40 | 946,084 | +1.51(+0.36%) |
Jun 24, 2022 | 405.18 | 416.10 | 404.58 | 415.90 | 1,147,271 | +14.05(+3.50%) |
Jun 23, 2022 | 400.54 | 402.56 | 396.13 | 401.85 | 1,238,234 | +2.42(+0.61%) |
Jun 22, 2022 | 395.15 | 402.12 | 394.34 | 399.43 | 759,591 | -1.33(-0.33%) |
Jun 21, 2022 | 401.94 | 404.40 | 398.34 | 400.76 | 873,637 | +5.00(+1.26%) |
Jun 17, 2022 | 393.76 | 399.33 | 391.08 | 395.75 | 1,713,073 | +3.58(+0.91%) |
Jun 16, 2022 | 402.25 | 403.00 | 389.74 | 392.17 | 1,174,368 | -19.52(-4.74%) |
Jun 15, 2022 | 410.66 | 416.86 | 405.03 | 411.69 | 1,392,418 | +4.87(+1.20%) |
Jun 14, 2022 | 409.51 | 411.29 | 402.91 | 406.82 | 1,596,858 | -1.73(-0.42%) |
Jun 13, 2022 | 416.93 | 418.58 | 406.71 | 408.55 | 1,367,517 | -19.16(-4.48%) |
Jun 10, 2022 | 432.70 | 434.04 | 427.01 | 427.71 | 1,190,694 | -11.59(-2.64%) |
Jun 09, 2022 | 446.48 | 447.52 | 439.29 | 439.30 | 852,109 | -9.22(-2.06%) |
Jun 08, 2022 | 454.55 | 455.06 | 447.26 | 448.53 | 663,099 | -8.49(-1.86%) |
Jun 07, 2022 | 447.15 | 457.03 | 446.46 | 457.01 | 839,528 | +5.90(+1.31%) |
Jun 06, 2022 | 453.09 | 453.80 | 449.69 | 451.11 | 775,242 | +2.61(+0.58%) |
Jun 03, 2022 | 450.04 | 450.61 | 446.85 | 448.50 | 697,168 | -5.24(-1.16%) |
Jun 02, 2022 | 444.79 | 453.86 | 443.42 | 453.74 | 899,319 | +10.09(+2.27%) |