Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 414.53 | 420.34 | 411.28 | 412.63 | 1,420,405 | +3.12(+0.76%) |
Aug 30, 2022 | 422.21 | 422.23 | 409.25 | 409.51 | 1,454,000 | -8.79(-2.10%) |
Aug 29, 2022 | 423.39 | 429.68 | 417.52 | 418.30 | 940,798 | -7.47(-1.75%) |
Aug 26, 2022 | 437.88 | 446.01 | 425.35 | 425.77 | 1,188,761 | -12.77(-2.91%) |
Aug 25, 2022 | 428.67 | 438.90 | 426.21 | 438.54 | 938,734 | +9.36(+2.18%) |
Aug 24, 2022 | 434.04 | 438.65 | 428.84 | 429.18 | 1,248,446 | -2.88(-0.67%) |
Aug 23, 2022 | 437.64 | 440.25 | 428.90 | 432.06 | 1,091,059 | -6.45(-1.47%) |
Aug 22, 2022 | 452.83 | 457.31 | 437.41 | 438.51 | 902,200 | -15.95(-3.51%) |
Aug 19, 2022 | 452.58 | 457.98 | 449.82 | 454.46 | 837,425 | -3.61(-0.79%) |
Aug 18, 2022 | 465.00 | 467.93 | 456.27 | 458.07 | 744,564 | -7.21(-1.55%) |
Aug 17, 2022 | 479.34 | 479.34 | 463.55 | 465.28 | 943,936 | -17.55(-3.63%) |
Aug 16, 2022 | 480.00 | 484.27 | 475.62 | 482.83 | 1,041,000 | +1.91(+0.40%) |
Aug 15, 2022 | 470.00 | 483.53 | 468.77 | 480.92 | 883,429 | +2.80(+0.59%) |
Aug 12, 2022 | 472.81 | 479.10 | 469.03 | 478.12 | 821,531 | +11.93(+2.56%) |
Aug 11, 2022 | 466.23 | 473.84 | 461.49 | 466.19 | 922,326 | +3.50(+0.76%) |
Aug 10, 2022 | 460.47 | 467.10 | 454.92 | 462.69 | 1,115,170 | +10.19(+2.25%) |
Aug 09, 2022 | 461.02 | 461.06 | 449.62 | 452.50 | 1,030,216 | -11.55(-2.49%) |
Aug 08, 2022 | 469.01 | 478.89 | 462.68 | 464.05 | 891,292 | +1.07(+0.23%) |
Aug 05, 2022 | 455.25 | 464.78 | 450.65 | 462.98 | 828,896 | +3.53(+0.77%) |
Aug 04, 2022 | 451.75 | 469.99 | 450.37 | 459.45 | 1,115,390 | +7.27(+1.61%) |
Aug 03, 2022 | 438.00 | 461.83 | 434.67 | 452.18 | 2,188,580 | +14.53(+3.32%) |
Aug 02, 2022 | 428.67 | 442.78 | 425.40 | 437.65 | 1,496,099 | +11.09(+2.60%) |
Aug 01, 2022 | 424.55 | 434.30 | 421.16 | 426.56 | 1,379,431 | -5.54(-1.28%) |
Jul 29, 2022 | 434.01 | 444.07 | 425.00 | 432.10 | 2,282,969 | -3.48(-0.80%) |
Jul 28, 2022 | 443.58 | 452.30 | 430.16 | 435.58 | 3,177,432 | -40.36(-8.48%) |
Jul 27, 2022 | 478.27 | 482.84 | 466.68 | 475.94 | 1,339,530 | -3.07(-0.64%) |
Jul 26, 2022 | 479.02 | 482.69 | 474.18 | 479.01 | 774,001 | +0.03(+0.01%) |
Jul 25, 2022 | 489.77 | 489.94 | 472.34 | 478.98 | 811,134 | -6.72(-1.38%) |
Jul 22, 2022 | 491.76 | 493.28 | 480.55 | 485.70 | 1,204,769 | -7.04(-1.43%) |
Jul 21, 2022 | 480.55 | 496.37 | 469.72 | 492.74 | 1,820,784 | +9.54(+1.97%) |
Jul 20, 2022 | 486.33 | 486.94 | 478.96 | 483.20 | 560,255 | +0.25(+0.05%) |
Jul 19, 2022 | 479.27 | 485.02 | 472.70 | 482.95 | 771,489 | +8.94(+1.89%) |
Jul 18, 2022 | 475.09 | 482.90 | 472.97 | 474.01 | 902,836 | -2.59(-0.54%) |
Jul 15, 2022 | 474.58 | 480.42 | 473.11 | 476.60 | 859,883 | +7.85(+1.67%) |
Jul 14, 2022 | 460.65 | 469.58 | 456.93 | 468.75 | 1,704,958 | +3.11(+0.67%) |
Jul 13, 2022 | 457.95 | 470.68 | 457.95 | 465.64 | 708,718 | -2.46(-0.53%) |
Jul 12, 2022 | 455.99 | 476.45 | 453.62 | 468.10 | 1,207,111 | +14.71(+3.24%) |
Jul 11, 2022 | 462.47 | 462.55 | 450.68 | 453.39 | 953,091 | -10.16(-2.19%) |
Jul 08, 2022 | 465.80 | 469.19 | 460.35 | 463.55 | 859,801 | -1.85(-0.40%) |
Jul 07, 2022 | 471.00 | 473.27 | 457.85 | 465.40 | 1,221,558 | -6.24(-1.32%) |
Jul 06, 2022 | 480.08 | 484.31 | 468.36 | 471.64 | 1,014,268 | -9.58(-1.99%) |
Jul 05, 2022 | 473.53 | 481.75 | 467.39 | 481.22 | 713,289 | +0.30(+0.06%) |
Jul 01, 2022 | 465.45 | 483.20 | 463.72 | 480.92 | 888,606 | +12.39(+2.64%) |
Jun 30, 2022 | 461.86 | 471.57 | 457.44 | 468.53 | 1,215,505 | +4.69(+1.01%) |
Jun 29, 2022 | 454.53 | 464.67 | 454.09 | 463.84 | 819,035 | +6.81(+1.49%) |
Jun 28, 2022 | 468.41 | 474.50 | 456.48 | 457.03 | 819,605 | -7.33(-1.58%) |
Jun 27, 2022 | 463.12 | 467.77 | 458.70 | 464.36 | 710,788 | +1.24(+0.27%) |
Jun 24, 2022 | 454.77 | 465.22 | 454.31 | 463.12 | 1,093,894 | +7.99(+1.76%) |
Jun 23, 2022 | 446.16 | 456.58 | 446.16 | 455.13 | 822,254 | +6.89(+1.54%) |
Jun 22, 2022 | 435.52 | 453.30 | 434.04 | 448.24 | 1,236,998 | +10.77(+2.46%) |
Jun 21, 2022 | 444.02 | 447.93 | 435.72 | 437.47 | 1,727,117 | -4.49(-1.02%) |
Jun 17, 2022 | 415.02 | 443.32 | 415.02 | 441.96 | 3,563,020 | +26.61(+6.41%) |
Jun 16, 2022 | 439.98 | 440.79 | 407.75 | 415.35 | 2,880,064 | -33.65(-7.49%) |
Jun 15, 2022 | 457.65 | 460.23 | 429.91 | 449.00 | 2,834,057 | -2.97(-0.66%) |
Jun 14, 2022 | 456.92 | 463.12 | 447.94 | 451.97 | 1,101,784 | -2.50(-0.55%) |
Jun 13, 2022 | 467.23 | 468.98 | 452.23 | 454.47 | 1,429,718 | -19.72(-4.16%) |
Jun 10, 2022 | 474.35 | 481.02 | 470.01 | 474.19 | 929,181 | -8.07(-1.67%) |
Jun 09, 2022 | 489.51 | 492.64 | 482.04 | 482.26 | 976,043 | -5.69(-1.17%) |
Jun 08, 2022 | 485.64 | 493.11 | 481.32 | 487.95 | 880,953 | +5.40(+1.12%) |
Jun 07, 2022 | 480.08 | 484.50 | 470.17 | 482.55 | 1,266,331 | -2.17(-0.45%) |
Jun 06, 2022 | 493.16 | 498.06 | 483.69 | 484.72 | 1,206,453 | -6.35(-1.29%) |
Jun 03, 2022 | 496.79 | 496.79 | 489.50 | 491.07 | 1,104,230 | -7.15(-1.44%) |
Jun 02, 2022 | 496.68 | 499.10 | 490.84 | 498.22 | 889,835 | +2.84(+0.57%) |