Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 472.70 | 477.25 | 458.24 | 460.48 | 51,372 | -13.73(-2.89%) |
Aug 30, 2022 | 482.07 | 482.80 | 470.60 | 474.21 | 51,416 | -7.02(-1.46%) |
Aug 29, 2022 | 477.43 | 482.79 | 471.80 | 481.23 | 36,681 | +1.27(+0.26%) |
Aug 26, 2022 | 489.12 | 489.97 | 478.04 | 479.96 | 30,732 | -12.60(-2.56%) |
Aug 25, 2022 | 492.29 | 497.73 | 486.75 | 492.56 | 22,760 | -2.12(-0.43%) |
Aug 24, 2022 | 494.85 | 506.61 | 493.17 | 494.68 | 18,221 | -5.17(-1.04%) |
Aug 23, 2022 | 508.66 | 509.33 | 492.59 | 499.85 | 29,816 | -5.07(-1.00%) |
Aug 22, 2022 | 501.04 | 511.16 | 498.59 | 504.92 | 27,401 | -6.87(-1.34%) |
Aug 19, 2022 | 517.34 | 517.34 | 502.42 | 511.79 | 34,769 | -6.82(-1.31%) |
Aug 18, 2022 | 510.26 | 519.54 | 509.82 | 518.61 | 26,506 | +13.70(+2.71%) |
Aug 17, 2022 | 499.81 | 510.21 | 496.07 | 504.91 | 37,723 | +2.42(+0.48%) |
Aug 16, 2022 | 492.20 | 507.33 | 491.00 | 502.49 | 45,893 | +10.49(+2.13%) |
Aug 15, 2022 | 485.29 | 494.55 | 485.29 | 492.00 | 35,972 | +3.39(+0.69%) |
Aug 12, 2022 | 487.47 | 489.76 | 482.61 | 488.61 | 33,547 | +3.50(+0.72%) |
Aug 11, 2022 | 493.24 | 493.24 | 483.97 | 485.10 | 28,215 | +0.45(+0.09%) |
Aug 10, 2022 | 489.69 | 494.82 | 481.67 | 484.66 | 40,834 | +1.59(+0.33%) |
Aug 09, 2022 | 479.13 | 491.68 | 479.13 | 483.06 | 33,165 | -0.52(-0.11%) |
Aug 08, 2022 | 484.45 | 494.87 | 481.69 | 483.59 | 36,660 | -1.56(-0.32%) |
Aug 05, 2022 | 483.56 | 489.56 | 479.58 | 485.15 | 42,091 | -1.56(-0.32%) |
Aug 04, 2022 | 485.94 | 493.07 | 482.73 | 486.71 | 39,005 | -5.95(-1.21%) |
Aug 03, 2022 | 502.25 | 506.58 | 476.08 | 492.67 | 96,638 | -5.15(-1.04%) |
Aug 02, 2022 | 513.98 | 513.98 | 492.20 | 497.82 | 43,330 | -7.92(-1.57%) |
Aug 01, 2022 | 499.11 | 514.55 | 495.28 | 505.74 | 42,033 | +7.72(+1.55%) |
Jul 29, 2022 | 489.16 | 501.67 | 483.46 | 498.02 | 56,315 | +6.03(+1.23%) |
Jul 28, 2022 | 492.09 | 499.06 | 485.06 | 492.00 | 48,353 | -0.13(-0.03%) |
Jul 27, 2022 | 486.81 | 499.70 | 480.38 | 492.12 | 47,252 | +5.31(+1.09%) |
Jul 26, 2022 | 484.63 | 492.92 | 471.84 | 486.81 | 89,365 | +7.37(+1.54%) |
Jul 25, 2022 | 486.95 | 490.99 | 472.53 | 479.45 | 54,310 | -2.68(-0.56%) |
Jul 22, 2022 | 490.02 | 493.23 | 477.89 | 482.13 | 64,913 | -4.12(-0.85%) |
Jul 21, 2022 | 485.06 | 489.63 | 478.41 | 486.25 | 59,655 | +0.84(+0.17%) |
Jul 20, 2022 | 495.83 | 495.83 | 473.48 | 485.41 | 114,993 | -5.61(-1.14%) |
Jul 19, 2022 | 482.62 | 498.27 | 478.05 | 491.02 | 1,019,827 | +10.23(+2.13%) |
Jul 18, 2022 | 497.78 | 499.70 | 475.46 | 480.79 | 129,806 | -5.35(-1.10%) |
Jul 15, 2022 | 509.55 | 511.14 | 473.39 | 486.14 | 142,838 | -12.92(-2.59%) |
Jul 14, 2022 | 522.03 | 527.86 | 469.43 | 499.06 | 223,409 | -63.03(-11.21%) |
Jul 13, 2022 | 548.23 | 573.22 | 541.46 | 562.09 | 28,093 | +9.63(+1.74%) |
Jul 12, 2022 | 550.39 | 579.76 | 541.48 | 552.47 | 45,896 | -3.53(-0.64%) |
Jul 11, 2022 | 567.38 | 574.23 | 551.01 | 556.00 | 21,549 | -10.41(-1.84%) |
Jul 08, 2022 | 561.34 | 575.36 | 559.70 | 566.41 | 27,034 | +6.53(+1.17%) |
Jul 07, 2022 | 566.83 | 574.19 | 554.70 | 559.88 | 25,456 | -5.38(-0.95%) |
Jul 06, 2022 | 566.69 | 568.03 | 549.64 | 565.27 | 27,512 | +0.35(+0.06%) |
Jul 05, 2022 | 561.43 | 567.24 | 544.31 | 564.92 | 40,193 | +6.92(+1.24%) |
Jul 01, 2022 | 541.68 | 562.87 | 541.68 | 558.00 | 36,548 | +10.83(+1.98%) |
Jun 30, 2022 | 526.40 | 550.30 | 526.40 | 547.17 | 40,617 | +11.72(+2.19%) |
Jun 29, 2022 | 531.28 | 542.41 | 531.28 | 535.45 | 22,935 | +7.59(+1.44%) |
Jun 28, 2022 | 543.53 | 561.56 | 525.04 | 527.86 | 36,842 | -18.34(-3.36%) |
Jun 27, 2022 | 538.54 | 551.23 | 524.52 | 546.20 | 35,211 | +10.75(+2.01%) |
Jun 24, 2022 | 513.11 | 536.37 | 512.11 | 535.45 | 79,191 | +29.49(+5.83%) |
Jun 23, 2022 | 495.43 | 509.41 | 492.88 | 505.96 | 33,063 | +15.39(+3.14%) |
Jun 22, 2022 | 490.31 | 498.90 | 482.23 | 490.57 | 29,822 | -10.41(-2.08%) |
Jun 21, 2022 | 492.86 | 507.59 | 475.35 | 500.98 | 43,556 | +19.54(+4.06%) |
Jun 17, 2022 | 523.46 | 523.59 | 478.16 | 481.44 | 139,283 | -36.33(-7.02%) |
Jun 16, 2022 | 525.24 | 529.61 | 512.59 | 517.77 | 53,353 | -16.88(-3.16%) |
Jun 15, 2022 | 559.16 | 568.02 | 531.44 | 534.65 | 52,711 | -18.36(-3.32%) |
Jun 14, 2022 | 536.36 | 553.01 | 536.36 | 553.01 | 49,319 | +17.41(+3.25%) |
Jun 13, 2022 | 551.90 | 559.50 | 533.69 | 535.60 | 55,737 | -29.47(-5.22%) |
Jun 10, 2022 | 564.42 | 581.36 | 557.94 | 565.07 | 45,037 | -6.94(-1.21%) |
Jun 09, 2022 | 615.37 | 615.37 | 571.09 | 572.01 | 71,971 | -41.36(-6.74%) |
Jun 08, 2022 | 613.30 | 628.34 | 603.06 | 613.37 | 48,132 | -2.77(-0.45%) |
Jun 07, 2022 | 610.26 | 636.64 | 606.79 | 616.14 | 64,515 | -0.77(-0.12%) |
Jun 06, 2022 | 596.27 | 625.34 | 592.94 | 616.91 | 85,087 | +31.80(+5.43%) |
Jun 03, 2022 | 583.36 | 596.41 | 581.26 | 585.11 | 49,947 | +0.70(+0.12%) |
Jun 02, 2022 | 562.79 | 585.47 | 557.66 | 584.41 | 41,855 | +27.64(+4.97%) |