Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 432.55 | 433.42 | 423.22 | 428.22 | 1,259,963 | -4.66(-1.08%) |
Aug 30, 2022 | 439.07 | 441.22 | 425.20 | 432.88 | 1,450,882 | -1.82(-0.42%) |
Aug 29, 2022 | 438.34 | 445.30 | 433.92 | 434.70 | 1,031,131 | -8.58(-1.93%) |
Aug 26, 2022 | 467.61 | 467.92 | 441.70 | 443.28 | 1,622,177 | -24.33(-5.20%) |
Aug 25, 2022 | 453.37 | 467.87 | 453.37 | 467.61 | 970,254 | +14.84(+3.28%) |
Aug 24, 2022 | 453.65 | 454.82 | 446.93 | 452.76 | 700,451 | -0.94(-0.21%) |
Aug 23, 2022 | 448.31 | 459.20 | 448.12 | 453.70 | 828,712 | +6.26(+1.40%) |
Aug 22, 2022 | 455.21 | 458.40 | 445.73 | 447.44 | 1,498,392 | -18.80(-4.03%) |
Aug 19, 2022 | 481.77 | 483.07 | 465.62 | 466.24 | 2,055,946 | -25.78(-5.24%) |
Aug 18, 2022 | 486.74 | 497.74 | 481.26 | 492.01 | 1,305,232 | +5.47(+1.12%) |
Aug 17, 2022 | 491.12 | 493.01 | 475.08 | 486.55 | 1,433,350 | -12.52(-2.51%) |
Aug 16, 2022 | 504.87 | 508.37 | 496.17 | 499.06 | 1,257,964 | -6.78(-1.34%) |
Aug 15, 2022 | 504.85 | 511.03 | 497.91 | 505.84 | 987,797 | -1.27(-0.25%) |
Aug 12, 2022 | 490.86 | 508.02 | 488.42 | 507.11 | 1,287,445 | +20.66(+4.25%) |
Aug 11, 2022 | 485.06 | 506.29 | 481.11 | 486.45 | 1,844,474 | +2.46(+0.51%) |
Aug 10, 2022 | 470.62 | 484.66 | 460.11 | 484.00 | 2,024,838 | +24.98(+5.44%) |
Aug 09, 2022 | 477.25 | 477.81 | 446.93 | 459.01 | 2,944,082 | -39.25(-7.88%) |
Aug 08, 2022 | 502.43 | 510.99 | 487.57 | 498.26 | 1,040,393 | -10.20(-2.01%) |
Aug 05, 2022 | 509.54 | 516.47 | 497.60 | 508.46 | 1,070,589 | -11.62(-2.23%) |
Aug 04, 2022 | 511.30 | 520.57 | 510.26 | 520.08 | 1,650,958 | +7.00(+1.36%) |
Aug 03, 2022 | 495.13 | 517.12 | 493.63 | 513.08 | 2,261,897 | +21.55(+4.38%) |
Aug 02, 2022 | 485.43 | 497.95 | 478.74 | 491.53 | 1,531,016 | -0.15(-0.03%) |
Aug 01, 2022 | 478.11 | 494.80 | 476.04 | 491.67 | 2,045,502 | +2.24(+0.46%) |
Jul 29, 2022 | 467.33 | 494.80 | 465.96 | 489.43 | 2,533,454 | +15.22(+3.21%) |
Jul 28, 2022 | 454.13 | 476.34 | 443.32 | 474.21 | 2,434,868 | +16.90(+3.70%) |
Jul 27, 2022 | 444.18 | 460.91 | 443.94 | 457.31 | 1,728,822 | +19.98(+4.57%) |
Jul 26, 2022 | 442.76 | 446.82 | 435.51 | 437.33 | 1,153,610 | -9.99(-2.23%) |
Jul 25, 2022 | 440.30 | 448.17 | 437.48 | 447.33 | 1,174,011 | -6.39(-1.41%) |
Jul 22, 2022 | 464.53 | 467.17 | 450.80 | 453.72 | 1,356,534 | -11.87(-2.55%) |
Jul 21, 2022 | 458.40 | 466.61 | 451.38 | 465.59 | 1,412,332 | +10.79(+2.37%) |
Jul 20, 2022 | 436.10 | 458.01 | 434.56 | 454.81 | 1,892,511 | +17.76(+4.06%) |
Jul 19, 2022 | 421.45 | 437.78 | 420.43 | 437.05 | 1,521,914 | +23.25(+5.62%) |
Jul 18, 2022 | 428.16 | 428.17 | 410.40 | 413.80 | 928,587 | -3.88(-0.93%) |
Jul 15, 2022 | 414.77 | 417.93 | 402.89 | 417.68 | 1,367,876 | +7.64(+1.86%) |
Jul 14, 2022 | 399.23 | 413.72 | 392.31 | 410.04 | 1,136,297 | +7.15(+1.77%) |
Jul 13, 2022 | 387.36 | 405.18 | 387.24 | 402.89 | 942,831 | +6.00(+1.51%) |
Jul 12, 2022 | 395.94 | 401.84 | 392.89 | 396.89 | 975,471 | +3.38(+0.86%) |
Jul 11, 2022 | 400.01 | 400.96 | 389.63 | 393.50 | 1,139,997 | -12.43(-3.06%) |
Jul 08, 2022 | 400.12 | 407.94 | 396.39 | 405.93 | 942,195 | +0.24(+0.06%) |
Jul 07, 2022 | 394.30 | 408.18 | 393.12 | 405.70 | 1,405,355 | +22.68(+5.92%) |
Jul 06, 2022 | 382.38 | 388.01 | 375.17 | 383.02 | 1,279,956 | +2.86(+0.75%) |
Jul 05, 2022 | 371.27 | 382.35 | 367.55 | 380.17 | 2,749,576 | -5.93(-1.53%) |
Jul 01, 2022 | 400.05 | 405.52 | 377.95 | 386.09 | 3,017,513 | -30.63(-7.35%) |
Jun 30, 2022 | 409.75 | 427.07 | 405.82 | 416.72 | 1,090,495 | -0.88(-0.21%) |
Jun 29, 2022 | 422.88 | 424.39 | 415.59 | 417.60 | 1,216,114 | -10.96(-2.56%) |
Jun 28, 2022 | 441.39 | 449.11 | 427.10 | 428.56 | 959,140 | -11.28(-2.56%) |
Jun 27, 2022 | 446.03 | 447.11 | 436.37 | 439.84 | 786,875 | -0.39(-0.09%) |
Jun 24, 2022 | 422.77 | 440.44 | 421.65 | 440.23 | 1,453,832 | +25.53(+6.16%) |
Jun 23, 2022 | 421.80 | 421.80 | 406.23 | 414.69 | 923,464 | -1.51(-0.36%) |
Jun 22, 2022 | 413.90 | 425.06 | 411.21 | 416.21 | 1,132,993 | -7.25(-1.71%) |
Jun 21, 2022 | 417.79 | 432.53 | 417.54 | 423.46 | 1,240,102 | +13.28(+3.24%) |
Jun 17, 2022 | 407.89 | 414.83 | 402.29 | 410.18 | 1,833,396 | +1.13(+0.28%) |
Jun 16, 2022 | 431.79 | 433.22 | 403.56 | 409.04 | 1,946,830 | -34.56(-7.79%) |
Jun 15, 2022 | 439.82 | 452.54 | 434.62 | 443.60 | 1,601,412 | +3.78(+0.86%) |
Jun 14, 2022 | 443.27 | 445.33 | 435.25 | 439.82 | 1,195,353 | +4.10(+0.94%) |
Jun 13, 2022 | 443.45 | 450.55 | 433.88 | 435.72 | 1,522,015 | -26.63(-5.76%) |
Jun 10, 2022 | 472.87 | 475.95 | 461.77 | 462.35 | 1,127,974 | -18.56(-3.86%) |
Jun 09, 2022 | 490.30 | 500.35 | 480.63 | 480.91 | 887,442 | -18.21(-3.65%) |
Jun 08, 2022 | 508.61 | 510.75 | 495.04 | 499.12 | 924,430 | -11.02(-2.16%) |
Jun 07, 2022 | 496.48 | 511.63 | 495.44 | 510.14 | 1,180,215 | +7.00(+1.39%) |
Jun 06, 2022 | 513.29 | 519.35 | 500.65 | 503.14 | 805,690 | +2.22(+0.44%) |
Jun 03, 2022 | 499.66 | 508.02 | 496.27 | 500.92 | 1,365,313 | -9.26(-1.81%) |
Jun 02, 2022 | 490.28 | 510.48 | 489.29 | 510.18 | 1,190,404 | +17.24(+3.50%) |