Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 433.07 | 435.23 | 423.97 | 425.86 | 1,312,097 | -1.40(-0.33%) |
Aug 30, 2022 | 433.97 | 437.74 | 422.29 | 427.26 | 1,268,360 | -3.55(-0.82%) |
Aug 29, 2022 | 432.24 | 440.27 | 430.19 | 430.81 | 1,821,357 | -11.50(-2.60%) |
Aug 26, 2022 | 460.55 | 461.44 | 441.70 | 442.31 | 1,802,545 | -17.15(-3.73%) |
Aug 25, 2022 | 458.43 | 460.29 | 451.42 | 459.46 | 1,725,463 | +0.08(+0.02%) |
Aug 24, 2022 | 473.08 | 481.11 | 458.95 | 459.39 | 3,636,940 | +15.99(+3.61%) |
Aug 23, 2022 | 445.77 | 446.83 | 438.29 | 443.40 | 2,365,256 | +3.39(+0.77%) |
Aug 22, 2022 | 450.47 | 451.18 | 438.91 | 440.00 | 1,715,815 | -17.59(-3.84%) |
Aug 19, 2022 | 463.00 | 464.31 | 453.47 | 457.59 | 1,530,551 | -13.62(-2.89%) |
Aug 18, 2022 | 470.76 | 474.12 | 465.61 | 471.21 | 1,180,095 | -0.54(-0.11%) |
Aug 17, 2022 | 471.75 | 477.21 | 468.37 | 471.74 | 1,442,417 | -9.74(-2.02%) |
Aug 16, 2022 | 476.27 | 484.10 | 474.46 | 481.49 | 1,045,872 | -1.04(-0.21%) |
Aug 15, 2022 | 478.55 | 483.51 | 477.07 | 482.52 | 842,378 | +2.53(+0.53%) |
Aug 12, 2022 | 474.05 | 480.92 | 468.94 | 479.99 | 1,195,102 | +7.78(+1.65%) |
Aug 11, 2022 | 479.69 | 482.56 | 469.00 | 472.21 | 1,277,061 | +0.67(+0.14%) |
Aug 10, 2022 | 471.24 | 473.02 | 467.90 | 471.54 | 1,447,582 | +15.80(+3.47%) |
Aug 09, 2022 | 454.45 | 459.69 | 452.32 | 455.74 | 1,082,853 | -4.63(-1.00%) |
Aug 08, 2022 | 464.86 | 469.82 | 457.47 | 460.36 | 1,235,782 | -2.20(-0.48%) |
Aug 05, 2022 | 450.22 | 464.20 | 448.98 | 462.56 | 946,757 | +2.65(+0.58%) |
Aug 04, 2022 | 459.37 | 461.45 | 451.92 | 459.91 | 1,441,126 | +0.54(+0.12%) |
Aug 03, 2022 | 445.28 | 460.48 | 444.75 | 459.37 | 1,772,383 | +18.52(+4.20%) |
Aug 02, 2022 | 436.92 | 445.11 | 434.98 | 440.84 | 1,149,312 | -1.47(-0.33%) |
Aug 01, 2022 | 442.64 | 450.27 | 438.36 | 442.31 | 1,720,385 | -7.61(-1.69%) |
Jul 29, 2022 | 439.14 | 453.28 | 439.14 | 449.92 | 2,208,829 | +7.48(+1.69%) |
Jul 28, 2022 | 428.95 | 443.98 | 425.12 | 442.44 | 1,777,726 | +15.22(+3.56%) |
Jul 27, 2022 | 412.38 | 431.12 | 411.00 | 427.22 | 1,783,769 | +18.68(+4.57%) |
Jul 26, 2022 | 418.05 | 418.67 | 403.80 | 408.54 | 1,561,221 | -11.81(-2.81%) |
Jul 25, 2022 | 425.69 | 426.79 | 416.29 | 420.36 | 1,040,738 | -8.42(-1.96%) |
Jul 22, 2022 | 430.70 | 439.89 | 423.28 | 428.78 | 1,612,577 | +0.04(+0.01%) |
Jul 21, 2022 | 414.81 | 430.88 | 414.81 | 428.74 | 2,104,688 | +14.06(+3.39%) |
Jul 20, 2022 | 402.75 | 416.65 | 400.33 | 414.69 | 1,686,747 | +16.37(+4.11%) |
Jul 19, 2022 | 392.17 | 399.04 | 385.79 | 398.31 | 1,376,410 | +15.39(+4.02%) |
Jul 18, 2022 | 390.62 | 394.52 | 381.42 | 382.93 | 1,100,793 | -4.65(-1.20%) |
Jul 15, 2022 | 382.72 | 389.03 | 377.43 | 387.57 | 1,541,869 | +12.91(+3.45%) |
Jul 14, 2022 | 375.36 | 378.11 | 365.68 | 374.66 | 1,330,620 | -3.39(-0.90%) |
Jul 13, 2022 | 371.82 | 381.85 | 368.82 | 378.06 | 1,274,151 | -2.53(-0.66%) |
Jul 12, 2022 | 399.57 | 400.44 | 375.91 | 380.58 | 1,633,425 | -16.46(-4.15%) |
Jul 11, 2022 | 399.10 | 401.36 | 389.95 | 397.04 | 1,035,651 | -4.19(-1.04%) |
Jul 08, 2022 | 396.89 | 404.18 | 392.77 | 401.23 | 1,189,403 | -3.30(-0.82%) |
Jul 07, 2022 | 393.23 | 405.30 | 391.77 | 404.54 | 1,609,763 | +5.84(+1.46%) |
Jul 06, 2022 | 397.15 | 402.31 | 390.64 | 398.70 | 1,377,235 | +4.62(+1.17%) |
Jul 05, 2022 | 378.87 | 394.19 | 374.50 | 394.08 | 1,615,326 | +11.73(+3.07%) |
Jul 01, 2022 | 376.63 | 385.13 | 372.28 | 382.35 | 1,153,461 | +2.83(+0.74%) |
Jun 30, 2022 | 381.75 | 383.60 | 370.41 | 379.53 | 1,696,458 | -4.15(-1.08%) |
Jun 29, 2022 | 383.41 | 386.53 | 376.87 | 383.68 | 1,082,923 | +3.32(+0.87%) |
Jun 28, 2022 | 399.53 | 403.49 | 378.59 | 380.37 | 1,656,500 | -18.15(-4.55%) |
Jun 27, 2022 | 408.99 | 413.56 | 396.64 | 398.51 | 1,811,609 | -12.70(-3.09%) |
Jun 24, 2022 | 401.51 | 413.24 | 401.08 | 411.21 | 2,674,032 | +16.61(+4.21%) |
Jun 23, 2022 | 381.37 | 395.32 | 374.96 | 394.60 | 2,144,586 | +19.61(+5.23%) |
Jun 22, 2022 | 366.07 | 385.15 | 365.86 | 375.00 | 1,801,145 | +3.36(+0.90%) |
Jun 21, 2022 | 371.26 | 377.15 | 368.66 | 371.64 | 2,050,501 | +7.60(+2.09%) |
Jun 17, 2022 | 357.48 | 369.41 | 356.98 | 364.04 | 2,820,165 | +9.93(+2.80%) |
Jun 16, 2022 | 359.85 | 364.72 | 349.77 | 354.11 | 2,139,020 | -18.62(-5.00%) |
Jun 15, 2022 | 364.71 | 380.86 | 362.82 | 372.73 | 1,858,877 | +13.55(+3.77%) |
Jun 14, 2022 | 361.18 | 365.42 | 354.32 | 359.19 | 1,423,362 | +0.78(+0.22%) |
Jun 13, 2022 | 362.64 | 367.27 | 356.21 | 358.41 | 2,225,431 | -16.97(-4.52%) |
Jun 10, 2022 | 384.41 | 387.37 | 373.03 | 375.37 | 2,231,578 | -19.03(-4.83%) |
Jun 09, 2022 | 403.27 | 408.06 | 393.97 | 394.41 | 1,204,755 | -13.70(-3.36%) |
Jun 08, 2022 | 408.97 | 413.74 | 406.03 | 408.10 | 1,355,867 | -2.16(-0.53%) |
Jun 07, 2022 | 397.91 | 412.33 | 396.97 | 410.26 | 1,238,754 | +7.56(+1.88%) |
Jun 06, 2022 | 410.19 | 413.42 | 400.51 | 402.70 | 873,298 | +0.02(+0.00%) |
Jun 03, 2022 | 410.31 | 414.23 | 399.16 | 402.68 | 1,542,683 | -17.63(-4.20%) |
Jun 02, 2022 | 403.08 | 420.70 | 402.21 | 420.31 | 1,476,034 | +18.21(+4.53%) |