Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 492.55 | 493.27 | 478.64 | 481.82 | 950,907 | -3.03(-0.62%) |
Aug 30, 2022 | 498.16 | 499.24 | 479.38 | 484.85 | 1,023,355 | -6.75(-1.37%) |
Aug 29, 2022 | 497.93 | 502.88 | 491.13 | 491.60 | 766,836 | -9.89(-1.97%) |
Aug 26, 2022 | 530.61 | 530.79 | 500.34 | 501.49 | 1,250,463 | -29.31(-5.52%) |
Aug 25, 2022 | 513.71 | 531.27 | 513.12 | 530.80 | 771,147 | +14.06(+2.72%) |
Aug 24, 2022 | 514.20 | 521.79 | 513.08 | 516.74 | 492,986 | -0.30(-0.06%) |
Aug 23, 2022 | 511.38 | 520.58 | 510.85 | 517.04 | 602,748 | +5.59(+1.09%) |
Aug 22, 2022 | 520.52 | 522.05 | 510.02 | 511.45 | 808,977 | -24.77(-4.62%) |
Aug 19, 2022 | 547.96 | 549.59 | 535.41 | 536.23 | 808,020 | -15.77(-2.86%) |
Aug 18, 2022 | 548.05 | 556.55 | 546.10 | 552.00 | 590,409 | +3.95(+0.72%) |
Aug 17, 2022 | 549.84 | 556.61 | 542.76 | 548.05 | 677,920 | -9.25(-1.66%) |
Aug 16, 2022 | 557.02 | 562.85 | 549.75 | 557.29 | 708,721 | -8.12(-1.44%) |
Aug 15, 2022 | 559.68 | 568.05 | 558.48 | 565.41 | 796,310 | -1.00(-0.18%) |
Aug 12, 2022 | 553.30 | 568.41 | 552.81 | 566.42 | 825,224 | +13.33(+2.41%) |
Aug 11, 2022 | 556.37 | 564.84 | 551.82 | 553.09 | 847,213 | -3.58(-0.64%) |
Aug 10, 2022 | 549.46 | 556.71 | 541.35 | 556.67 | 1,095,648 | +24.73(+4.65%) |
Aug 09, 2022 | 541.97 | 543.15 | 524.90 | 531.94 | 1,157,706 | -31.32(-5.56%) |
Aug 08, 2022 | 568.42 | 572.91 | 555.63 | 563.26 | 712,462 | -4.49(-0.79%) |
Aug 05, 2022 | 562.16 | 569.98 | 556.60 | 567.75 | 782,261 | -10.96(-1.89%) |
Aug 04, 2022 | 573.51 | 582.93 | 571.47 | 578.71 | 691,316 | +5.90(+1.03%) |
Aug 03, 2022 | 559.22 | 576.55 | 558.48 | 572.81 | 841,675 | +17.91(+3.23%) |
Aug 02, 2022 | 551.45 | 562.01 | 548.18 | 554.90 | 893,016 | -12.31(-2.17%) |
Aug 01, 2022 | 562.39 | 572.02 | 558.18 | 567.21 | 912,616 | +3.64(+0.65%) |
Jul 29, 2022 | 550.83 | 566.00 | 548.91 | 563.57 | 1,237,805 | +13.47(+2.45%) |
Jul 28, 2022 | 537.44 | 550.33 | 530.53 | 550.10 | 1,245,603 | +14.25(+2.66%) |
Jul 27, 2022 | 523.52 | 539.45 | 522.51 | 535.85 | 1,132,375 | +21.59(+4.20%) |
Jul 26, 2022 | 518.06 | 519.62 | 508.73 | 514.25 | 1,048,712 | -14.52(-2.75%) |
Jul 25, 2022 | 525.29 | 533.38 | 522.05 | 528.77 | 1,216,616 | +4.62(+0.88%) |
Jul 22, 2022 | 532.15 | 536.50 | 519.22 | 524.15 | 1,488,048 | -7.86(-1.48%) |
Jul 21, 2022 | 519.97 | 532.97 | 514.67 | 532.01 | 2,325,396 | +27.32(+5.41%) |
Jul 20, 2022 | 483.57 | 506.98 | 481.32 | 504.69 | 2,338,635 | +15.76(+3.22%) |
Jul 19, 2022 | 475.70 | 491.43 | 474.89 | 488.93 | 1,441,377 | +24.41(+5.25%) |
Jul 18, 2022 | 474.46 | 477.62 | 461.60 | 464.52 | 1,058,937 | -2.11(-0.45%) |
Jul 15, 2022 | 456.59 | 466.78 | 451.80 | 466.63 | 1,661,890 | +18.38(+4.10%) |
Jul 14, 2022 | 433.83 | 450.20 | 426.33 | 448.26 | 1,096,009 | +9.70(+2.21%) |
Jul 13, 2022 | 422.34 | 443.39 | 421.18 | 438.55 | 1,072,616 | +12.28(+2.88%) |
Jul 12, 2022 | 432.24 | 436.04 | 423.71 | 426.27 | 864,196 | -4.48(-1.04%) |
Jul 11, 2022 | 441.06 | 441.65 | 429.62 | 430.75 | 760,778 | -13.63(-3.07%) |
Jul 08, 2022 | 436.20 | 446.69 | 432.32 | 444.38 | 753,659 | +1.03(+0.23%) |
Jul 07, 2022 | 430.46 | 444.23 | 430.35 | 443.35 | 1,427,817 | +22.58(+5.37%) |
Jul 06, 2022 | 425.05 | 429.31 | 417.30 | 420.77 | 1,492,755 | -3.45(-0.81%) |
Jul 05, 2022 | 411.26 | 424.85 | 404.87 | 424.22 | 2,832,572 | -17.10(-3.87%) |
Jul 01, 2022 | 446.69 | 449.30 | 435.06 | 441.32 | 1,600,464 | -25.56(-5.47%) |
Jun 30, 2022 | 465.18 | 475.46 | 455.34 | 466.88 | 882,708 | -8.57(-1.80%) |
Jun 29, 2022 | 481.81 | 484.36 | 472.90 | 475.45 | 863,786 | -5.68(-1.18%) |
Jun 28, 2022 | 498.44 | 501.75 | 480.28 | 481.13 | 863,548 | -17.30(-3.47%) |
Jun 27, 2022 | 505.23 | 507.27 | 496.09 | 498.43 | 709,957 | -7.08(-1.40%) |
Jun 24, 2022 | 489.61 | 505.80 | 488.87 | 505.51 | 925,328 | +29.20(+6.13%) |
Jun 23, 2022 | 474.75 | 478.19 | 467.05 | 476.31 | 753,377 | +0.00(+0.00%) |
Jun 22, 2022 | 477.24 | 487.24 | 473.31 | 476.31 | 862,752 | -8.68(-1.79%) |
Jun 21, 2022 | 479.73 | 488.42 | 479.23 | 485.00 | 1,102,240 | +20.60(+4.44%) |
Jun 17, 2022 | 458.66 | 469.56 | 453.11 | 464.39 | 1,358,224 | +5.10(+1.11%) |
Jun 16, 2022 | 470.68 | 474.89 | 456.69 | 459.29 | 1,246,136 | -36.48(-7.36%) |
Jun 15, 2022 | 489.93 | 502.51 | 484.65 | 495.77 | 857,808 | +13.89(+2.88%) |
Jun 14, 2022 | 484.45 | 489.19 | 475.28 | 481.88 | 984,044 | -2.36(-0.49%) |
Jun 13, 2022 | 488.63 | 492.99 | 482.32 | 484.24 | 1,421,790 | -27.58(-5.39%) |
Jun 10, 2022 | 521.99 | 525.07 | 509.57 | 511.82 | 947,080 | -20.33(-3.82%) |
Jun 09, 2022 | 548.83 | 553.96 | 532.09 | 532.15 | 671,365 | -24.56(-4.41%) |
Jun 08, 2022 | 562.75 | 567.02 | 551.88 | 556.71 | 617,361 | -9.39(-1.66%) |
Jun 07, 2022 | 554.04 | 567.09 | 552.49 | 566.09 | 488,241 | +5.22(+0.93%) |
Jun 06, 2022 | 568.64 | 572.42 | 558.66 | 560.87 | 492,515 | +7.89(+1.43%) |
Jun 03, 2022 | 556.43 | 559.07 | 550.28 | 552.99 | 541,223 | -16.57(-2.91%) |
Jun 02, 2022 | 553.74 | 570.32 | 552.17 | 569.56 | 682,096 | +16.56(+2.99%) |