Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 410.33 | 417.25 | 405.39 | 406.52 | 418,222 | -1.67(-0.41%) |
Aug 30, 2022 | 407.23 | 409.16 | 396.32 | 408.19 | 503,897 | +3.38(+0.83%) |
Aug 29, 2022 | 405.90 | 412.38 | 404.30 | 404.81 | 417,081 | -5.75(-1.40%) |
Aug 26, 2022 | 440.00 | 440.81 | 410.50 | 410.56 | 434,231 | -27.95(-6.37%) |
Aug 25, 2022 | 429.48 | 439.61 | 428.14 | 438.51 | 202,500 | +9.01(+2.10%) |
Aug 24, 2022 | 424.63 | 433.40 | 422.54 | 429.50 | 318,161 | +6.99(+1.65%) |
Aug 23, 2022 | 424.99 | 428.72 | 419.31 | 422.51 | 361,380 | +1.64(+0.39%) |
Aug 22, 2022 | 423.96 | 426.14 | 417.36 | 420.87 | 368,903 | -14.52(-3.33%) |
Aug 19, 2022 | 446.96 | 447.92 | 431.31 | 435.39 | 355,248 | -22.07(-4.82%) |
Aug 18, 2022 | 460.56 | 461.89 | 453.99 | 457.46 | 275,817 | -2.35(-0.51%) |
Aug 17, 2022 | 466.37 | 467.86 | 455.80 | 459.81 | 482,324 | -16.64(-3.49%) |
Aug 16, 2022 | 461.31 | 478.13 | 460.08 | 476.45 | 433,930 | +11.05(+2.37%) |
Aug 15, 2022 | 456.17 | 465.60 | 455.72 | 465.40 | 254,761 | +1.16(+0.25%) |
Aug 12, 2022 | 457.83 | 464.28 | 453.60 | 464.24 | 318,027 | +9.03(+1.98%) |
Aug 11, 2022 | 454.21 | 459.99 | 451.25 | 455.21 | 699,544 | +2.97(+0.66%) |
Aug 10, 2022 | 432.00 | 465.00 | 429.51 | 452.24 | 1,202,660 | +32.47(+7.74%) |
Aug 09, 2022 | 410.73 | 420.18 | 408.80 | 419.77 | 500,754 | +7.06(+1.71%) |
Aug 08, 2022 | 414.46 | 425.70 | 412.14 | 412.71 | 352,399 | -0.50(-0.12%) |
Aug 05, 2022 | 414.33 | 421.08 | 408.96 | 413.21 | 302,509 | -3.05(-0.73%) |
Aug 04, 2022 | 415.76 | 417.58 | 407.59 | 416.26 | 478,910 | +2.86(+0.69%) |
Aug 03, 2022 | 406.56 | 417.67 | 406.00 | 413.40 | 532,459 | +13.21(+3.30%) |
Aug 02, 2022 | 395.82 | 401.12 | 389.62 | 400.19 | 513,025 | +2.19(+0.55%) |
Aug 01, 2022 | 398.55 | 401.87 | 390.11 | 398.00 | 352,624 | -5.55(-1.38%) |
Jul 29, 2022 | 389.14 | 409.64 | 387.24 | 403.55 | 655,064 | +12.77(+3.27%) |
Jul 28, 2022 | 378.65 | 390.80 | 371.76 | 390.78 | 431,642 | +11.35(+2.99%) |
Jul 27, 2022 | 370.46 | 383.50 | 369.46 | 379.43 | 555,669 | +14.44(+3.96%) |
Jul 26, 2022 | 385.58 | 393.57 | 364.95 | 364.99 | 764,795 | -26.17(-6.69%) |
Jul 25, 2022 | 366.92 | 392.49 | 364.81 | 391.16 | 1,075,186 | +29.80(+8.25%) |
Jul 22, 2022 | 385.00 | 392.00 | 355.37 | 361.36 | 2,255,350 | -74.81(-17.15%) |
Jul 21, 2022 | 428.28 | 437.86 | 421.50 | 436.17 | 726,906 | +1.63(+0.38%) |
Jul 20, 2022 | 427.18 | 435.10 | 422.11 | 434.54 | 377,379 | +7.84(+1.84%) |
Jul 19, 2022 | 411.00 | 427.96 | 411.00 | 426.70 | 388,227 | +12.89(+3.11%) |
Jul 18, 2022 | 416.64 | 427.23 | 411.84 | 413.81 | 419,913 | +5.19(+1.27%) |
Jul 15, 2022 | 402.64 | 412.33 | 396.04 | 408.62 | 594,091 | +15.48(+3.94%) |
Jul 14, 2022 | 400.21 | 400.65 | 387.45 | 393.14 | 458,300 | -13.16(-3.24%) |
Jul 13, 2022 | 400.44 | 410.10 | 395.77 | 406.30 | 419,503 | -5.20(-1.26%) |
Jul 12, 2022 | 405.61 | 421.97 | 403.55 | 411.50 | 290,421 | +2.99(+0.73%) |
Jul 11, 2022 | 413.13 | 417.42 | 405.88 | 408.51 | 256,020 | -10.12(-2.42%) |
Jul 08, 2022 | 418.75 | 424.85 | 412.29 | 418.63 | 349,535 | -4.57(-1.08%) |
Jul 07, 2022 | 413.14 | 425.06 | 413.14 | 423.20 | 364,884 | +15.97(+3.92%) |
Jul 06, 2022 | 408.78 | 417.15 | 402.38 | 407.23 | 339,256 | -5.18(-1.26%) |
Jul 05, 2022 | 388.01 | 412.49 | 385.22 | 412.41 | 499,551 | +11.74(+2.93%) |
Jul 01, 2022 | 393.58 | 409.48 | 390.94 | 400.67 | 390,005 | +5.68(+1.44%) |
Jun 30, 2022 | 390.25 | 399.22 | 374.99 | 394.99 | 941,894 | -7.57(-1.88%) |
Jun 29, 2022 | 400.96 | 404.45 | 393.16 | 402.56 | 476,835 | -2.09(-0.52%) |
Jun 28, 2022 | 416.16 | 425.00 | 404.34 | 404.65 | 318,859 | -7.63(-1.85%) |
Jun 27, 2022 | 420.71 | 424.76 | 410.25 | 412.28 | 375,702 | -3.24(-0.78%) |
Jun 24, 2022 | 406.64 | 419.34 | 405.01 | 415.52 | 1,167,574 | +14.44(+3.60%) |
Jun 23, 2022 | 399.95 | 404.47 | 388.46 | 401.08 | 579,030 | +0.93(+0.23%) |
Jun 22, 2022 | 398.77 | 405.00 | 393.26 | 400.15 | 665,679 | -2.67(-0.66%) |
Jun 21, 2022 | 412.39 | 416.49 | 401.81 | 402.82 | 467,636 | +3.06(+0.77%) |
Jun 17, 2022 | 398.10 | 405.33 | 387.99 | 399.76 | 768,833 | +10.63(+2.73%) |
Jun 16, 2022 | 406.69 | 406.69 | 384.83 | 389.13 | 748,134 | -29.91(-7.14%) |
Jun 15, 2022 | 410.60 | 430.55 | 406.28 | 419.04 | 699,464 | +12.65(+3.11%) |
Jun 14, 2022 | 408.45 | 409.94 | 400.04 | 406.39 | 498,221 | +4.25(+1.06%) |
Jun 13, 2022 | 419.52 | 424.37 | 399.61 | 402.14 | 1,259,134 | -40.74(-9.20%) |
Jun 10, 2022 | 454.90 | 462.89 | 440.72 | 442.88 | 827,728 | -27.79(-5.90%) |
Jun 09, 2022 | 486.36 | 486.59 | 469.64 | 470.67 | 592,703 | -15.19(-3.13%) |
Jun 08, 2022 | 486.75 | 491.51 | 478.30 | 485.86 | 529,116 | -6.10(-1.24%) |
Jun 07, 2022 | 475.60 | 492.48 | 472.93 | 491.96 | 365,539 | +8.70(+1.80%) |
Jun 06, 2022 | 492.61 | 496.83 | 481.07 | 483.26 | 291,073 | +2.98(+0.62%) |
Jun 03, 2022 | 481.97 | 484.93 | 474.56 | 480.28 | 367,446 | -11.71(-2.38%) |
Jun 02, 2022 | 478.00 | 492.15 | 472.51 | 491.99 | 375,808 | +17.27(+3.64%) |