Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 467.83 | 469.25 | 463.79 | 464.78 | 745,709 | -2.86(-0.61%) |
Aug 30, 2022 | 473.15 | 473.30 | 465.41 | 467.64 | 590,021 | -4.75(-1.00%) |
Aug 29, 2022 | 466.78 | 475.65 | 463.92 | 472.38 | 513,662 | +0.66(+0.14%) |
Aug 26, 2022 | 479.74 | 483.02 | 471.31 | 471.72 | 461,322 | -7.41(-1.55%) |
Aug 25, 2022 | 473.81 | 479.25 | 471.67 | 479.13 | 387,367 | +5.42(+1.14%) |
Aug 24, 2022 | 470.14 | 475.08 | 469.54 | 473.72 | 632,241 | +5.82(+1.24%) |
Aug 23, 2022 | 467.85 | 470.55 | 464.78 | 467.89 | 465,995 | -1.27(-0.27%) |
Aug 22, 2022 | 472.85 | 477.83 | 468.73 | 469.16 | 627,164 | -6.36(-1.34%) |
Aug 19, 2022 | 476.86 | 477.93 | 472.70 | 475.52 | 644,087 | -2.06(-0.43%) |
Aug 18, 2022 | 478.66 | 481.77 | 475.21 | 477.58 | 610,919 | +0.36(+0.08%) |
Aug 17, 2022 | 467.74 | 480.90 | 467.65 | 477.22 | 879,144 | +6.79(+1.44%) |
Aug 16, 2022 | 470.27 | 473.44 | 468.23 | 470.43 | 516,837 | -1.33(-0.28%) |
Aug 15, 2022 | 463.14 | 474.23 | 460.35 | 471.76 | 604,944 | +7.06(+1.52%) |
Aug 12, 2022 | 455.92 | 464.87 | 454.66 | 464.70 | 724,215 | +8.98(+1.97%) |
Aug 11, 2022 | 459.29 | 459.60 | 453.30 | 455.71 | 712,560 | -2.74(-0.60%) |
Aug 10, 2022 | 459.76 | 460.26 | 454.97 | 458.45 | 733,853 | -0.57(-0.12%) |
Aug 09, 2022 | 459.28 | 467.21 | 458.33 | 459.03 | 688,874 | +3.57(+0.78%) |
Aug 08, 2022 | 464.08 | 465.18 | 451.32 | 455.46 | 633,822 | -7.31(-1.58%) |
Aug 05, 2022 | 460.92 | 463.53 | 454.82 | 462.77 | 539,093 | -0.44(-0.09%) |
Aug 04, 2022 | 467.04 | 471.07 | 462.69 | 463.20 | 675,891 | -3.60(-0.77%) |
Aug 03, 2022 | 465.10 | 469.08 | 456.40 | 466.80 | 872,157 | +0.68(+0.15%) |
Aug 02, 2022 | 466.88 | 473.20 | 457.54 | 466.12 | 709,660 | +5.25(+1.14%) |
Aug 01, 2022 | 466.43 | 473.02 | 457.56 | 460.87 | 963,331 | -3.17(-0.68%) |
Jul 29, 2022 | 443.51 | 464.91 | 441.91 | 464.04 | 1,237,528 | +23.68(+5.38%) |
Jul 28, 2022 | 424.78 | 441.73 | 420.40 | 440.36 | 1,049,316 | +8.38(+1.94%) |
Jul 27, 2022 | 431.75 | 433.78 | 427.70 | 431.97 | 768,865 | +1.12(+0.26%) |
Jul 26, 2022 | 439.09 | 440.99 | 430.52 | 430.85 | 725,058 | -8.40(-1.91%) |
Jul 25, 2022 | 437.87 | 445.47 | 437.11 | 439.25 | 853,017 | +1.42(+0.33%) |
Jul 22, 2022 | 443.18 | 448.88 | 436.04 | 437.83 | 892,475 | -1.89(-0.43%) |
Jul 21, 2022 | 440.22 | 441.01 | 434.87 | 439.72 | 545,406 | -2.20(-0.50%) |
Jul 20, 2022 | 443.79 | 446.47 | 438.11 | 441.92 | 613,041 | -1.28(-0.29%) |
Jul 19, 2022 | 430.32 | 444.04 | 429.38 | 443.19 | 775,477 | +7.88(+1.81%) |
Jul 18, 2022 | 448.63 | 449.98 | 434.29 | 435.32 | 728,410 | -11.57(-2.59%) |
Jul 15, 2022 | 448.63 | 448.80 | 440.89 | 446.89 | 1,498,414 | +2.14(+0.48%) |
Jul 14, 2022 | 444.65 | 447.42 | 440.63 | 444.75 | 589,717 | -6.02(-1.33%) |
Jul 13, 2022 | 450.54 | 462.11 | 449.60 | 450.76 | 548,521 | -3.57(-0.78%) |
Jul 12, 2022 | 461.89 | 463.56 | 452.97 | 454.33 | 551,977 | -6.42(-1.39%) |
Jul 11, 2022 | 463.76 | 466.82 | 457.93 | 460.75 | 513,086 | -4.77(-1.02%) |
Jul 08, 2022 | 465.72 | 468.21 | 463.76 | 465.52 | 393,128 | +1.02(+0.22%) |
Jul 07, 2022 | 465.10 | 471.75 | 463.65 | 464.50 | 632,291 | -2.41(-0.52%) |
Jul 06, 2022 | 450.46 | 469.91 | 449.10 | 466.91 | 928,479 | +16.97(+3.77%) |
Jul 05, 2022 | 464.19 | 465.30 | 441.32 | 449.95 | 1,294,561 | -21.33(-4.53%) |
Jul 01, 2022 | 463.72 | 472.75 | 458.93 | 471.27 | 627,751 | +7.56(+1.63%) |
Jun 30, 2022 | 443.89 | 465.15 | 443.89 | 463.72 | 1,398,199 | +16.24(+3.63%) |
Jun 29, 2022 | 453.48 | 453.48 | 445.06 | 447.48 | 605,705 | -2.77(-0.62%) |
Jun 28, 2022 | 453.60 | 459.11 | 449.76 | 450.25 | 601,896 | -2.08(-0.46%) |
Jun 27, 2022 | 447.06 | 454.33 | 446.96 | 452.33 | 559,985 | +3.02(+0.67%) |
Jun 24, 2022 | 445.72 | 450.00 | 441.46 | 449.31 | 833,707 | +7.23(+1.63%) |
Jun 23, 2022 | 444.22 | 446.35 | 435.50 | 442.08 | 634,140 | -2.30(-0.52%) |
Jun 22, 2022 | 440.12 | 449.61 | 438.95 | 444.38 | 557,238 | -5.00(-1.11%) |
Jun 21, 2022 | 434.72 | 450.36 | 434.69 | 449.38 | 805,500 | +19.22(+4.47%) |
Jun 17, 2022 | 433.13 | 437.72 | 422.54 | 430.15 | 1,412,496 | -4.93(-1.13%) |
Jun 16, 2022 | 440.54 | 444.50 | 433.68 | 435.08 | 1,088,984 | -9.14(-2.06%) |
Jun 15, 2022 | 442.10 | 448.29 | 433.80 | 444.22 | 902,330 | +3.87(+0.88%) |
Jun 14, 2022 | 445.69 | 448.59 | 434.62 | 440.36 | 844,559 | -6.03(-1.35%) |
Jun 13, 2022 | 445.50 | 451.31 | 443.36 | 446.38 | 1,370,553 | -3.04(-0.68%) |
Jun 10, 2022 | 445.09 | 451.38 | 438.94 | 449.43 | 995,725 | +0.87(+0.19%) |
Jun 09, 2022 | 455.67 | 456.62 | 448.08 | 448.55 | 870,572 | -9.23(-2.02%) |
Jun 08, 2022 | 472.68 | 476.28 | 457.41 | 457.79 | 880,434 | -19.00(-3.99%) |
Jun 07, 2022 | 463.94 | 477.02 | 461.90 | 476.79 | 766,725 | +12.79(+2.76%) |
Jun 06, 2022 | 464.39 | 468.92 | 462.64 | 464.00 | 605,281 | +0.47(+0.10%) |
Jun 03, 2022 | 447.83 | 463.75 | 447.83 | 463.52 | 900,423 | +15.02(+3.35%) |
Jun 02, 2022 | 451.61 | 452.51 | 435.73 | 448.50 | 1,188,319 | -1.34(-0.30%) |