Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 478.03 | 482.54 | 474.15 | 474.28 | 1,180,317 | -3.82(-0.80%) |
Aug 30, 2022 | 481.47 | 482.82 | 477.22 | 478.10 | 409,081 | -2.49(-0.52%) |
Aug 29, 2022 | 476.30 | 483.04 | 472.92 | 480.59 | 548,735 | +1.46(+0.30%) |
Aug 26, 2022 | 487.83 | 489.85 | 478.49 | 479.14 | 598,307 | -8.43(-1.73%) |
Aug 25, 2022 | 488.44 | 488.52 | 484.41 | 487.56 | 564,515 | -0.36(-0.07%) |
Aug 24, 2022 | 485.72 | 490.82 | 485.61 | 487.93 | 418,380 | +2.41(+0.50%) |
Aug 23, 2022 | 491.43 | 494.01 | 483.63 | 485.51 | 580,610 | -7.61(-1.54%) |
Aug 22, 2022 | 487.83 | 497.13 | 487.83 | 493.12 | 484,633 | +1.04(+0.21%) |
Aug 19, 2022 | 489.35 | 494.75 | 487.21 | 492.08 | 560,334 | +3.91(+0.80%) |
Aug 18, 2022 | 490.24 | 491.31 | 484.75 | 488.17 | 577,845 | +0.17(+0.03%) |
Aug 17, 2022 | 485.76 | 491.30 | 485.76 | 488.01 | 410,850 | +0.49(+0.10%) |
Aug 16, 2022 | 491.25 | 492.15 | 483.48 | 487.51 | 539,563 | -3.34(-0.68%) |
Aug 15, 2022 | 486.09 | 494.20 | 486.09 | 490.85 | 480,151 | +1.70(+0.35%) |
Aug 12, 2022 | 479.71 | 489.63 | 477.46 | 489.15 | 565,456 | +12.61(+2.65%) |
Aug 11, 2022 | 476.81 | 479.53 | 471.87 | 476.54 | 674,911 | -1.90(-0.40%) |
Aug 10, 2022 | 484.13 | 485.55 | 475.93 | 478.44 | 386,526 | -1.71(-0.36%) |
Aug 09, 2022 | 477.75 | 484.90 | 477.44 | 480.15 | 359,638 | +5.13(+1.08%) |
Aug 08, 2022 | 479.45 | 480.96 | 473.63 | 475.02 | 434,385 | -1.47(-0.31%) |
Aug 05, 2022 | 470.26 | 476.65 | 468.69 | 476.49 | 560,757 | +4.03(+0.85%) |
Aug 04, 2022 | 475.78 | 475.78 | 470.00 | 472.46 | 417,659 | -1.84(-0.39%) |
Aug 03, 2022 | 472.68 | 477.76 | 471.22 | 474.30 | 681,556 | +3.36(+0.71%) |
Aug 02, 2022 | 467.14 | 473.12 | 463.90 | 470.94 | 764,772 | +3.69(+0.79%) |
Aug 01, 2022 | 474.50 | 476.47 | 460.00 | 467.25 | 1,063,783 | -7.25(-1.53%) |
Jul 29, 2022 | 473.76 | 476.77 | 468.26 | 474.50 | 836,165 | -1.98(-0.42%) |
Jul 28, 2022 | 473.46 | 477.84 | 468.08 | 476.48 | 1,094,275 | +5.57(+1.18%) |
Jul 27, 2022 | 479.86 | 479.86 | 463.96 | 470.91 | 1,777,298 | -13.71(-2.83%) |
Jul 26, 2022 | 485.33 | 486.79 | 481.19 | 484.62 | 875,906 | +0.48(+0.10%) |
Jul 25, 2022 | 480.90 | 485.91 | 479.81 | 484.14 | 910,898 | +2.78(+0.58%) |
Jul 22, 2022 | 480.65 | 482.83 | 475.53 | 481.36 | 512,917 | +3.22(+0.67%) |
Jul 21, 2022 | 475.27 | 479.85 | 470.36 | 478.14 | 720,139 | +1.98(+0.42%) |
Jul 20, 2022 | 488.41 | 488.41 | 473.81 | 476.16 | 1,096,788 | -11.44(-2.35%) |
Jul 19, 2022 | 480.57 | 489.73 | 476.86 | 487.60 | 632,730 | +10.68(+2.24%) |
Jul 18, 2022 | 479.01 | 483.20 | 475.50 | 476.92 | 787,111 | -3.03(-0.63%) |
Jul 15, 2022 | 474.84 | 481.79 | 470.84 | 479.95 | 2,076,158 | +14.71(+3.16%) |
Jul 14, 2022 | 462.69 | 467.24 | 456.35 | 465.25 | 882,582 | -0.94(-0.20%) |
Jul 13, 2022 | 471.41 | 477.00 | 465.88 | 466.19 | 863,537 | -9.46(-1.99%) |
Jul 12, 2022 | 475.72 | 481.38 | 473.63 | 475.65 | 707,541 | -3.80(-0.79%) |
Jul 11, 2022 | 472.92 | 483.13 | 472.92 | 479.45 | 818,477 | +3.59(+0.76%) |
Jul 08, 2022 | 466.02 | 482.49 | 464.60 | 475.86 | 929,173 | +6.92(+1.48%) |
Jul 07, 2022 | 470.56 | 473.21 | 468.10 | 468.94 | 678,351 | -1.11(-0.24%) |
Jul 06, 2022 | 467.97 | 473.31 | 464.85 | 470.05 | 941,342 | +4.49(+0.96%) |
Jul 05, 2022 | 466.76 | 469.49 | 452.29 | 465.56 | 941,972 | -5.95(-1.26%) |
Jul 01, 2022 | 459.43 | 472.26 | 456.01 | 471.51 | 917,555 | +10.72(+2.33%) |
Jun 30, 2022 | 460.18 | 464.51 | 457.58 | 460.79 | 1,229,085 | -0.26(-0.06%) |
Jun 29, 2022 | 455.38 | 464.35 | 450.45 | 461.04 | 730,846 | +6.82(+1.50%) |
Jun 28, 2022 | 458.88 | 469.21 | 453.62 | 454.22 | 928,033 | -2.16(-0.47%) |
Jun 27, 2022 | 449.19 | 461.75 | 448.84 | 456.38 | 871,369 | +7.45(+1.66%) |
Jun 24, 2022 | 446.86 | 449.47 | 438.35 | 448.93 | 2,542,197 | +2.13(+0.48%) |
Jun 23, 2022 | 443.13 | 449.12 | 440.90 | 446.80 | 1,063,024 | +6.48(+1.47%) |
Jun 22, 2022 | 436.35 | 448.62 | 436.35 | 440.33 | 948,481 | -0.91(-0.21%) |
Jun 21, 2022 | 427.10 | 447.54 | 424.92 | 441.24 | 1,081,603 | +20.19(+4.79%) |
Jun 17, 2022 | 419.41 | 423.39 | 415.33 | 421.05 | 1,723,172 | +5.14(+1.24%) |
Jun 16, 2022 | 416.00 | 418.22 | 411.48 | 415.91 | 999,795 | -9.84(-2.31%) |
Jun 15, 2022 | 418.48 | 430.38 | 418.48 | 425.75 | 835,063 | +9.13(+2.19%) |
Jun 14, 2022 | 416.71 | 420.60 | 412.30 | 416.62 | 698,868 | -2.31(-0.55%) |
Jun 13, 2022 | 426.52 | 428.88 | 416.07 | 418.93 | 1,001,837 | -17.60(-4.03%) |
Jun 10, 2022 | 436.02 | 441.02 | 434.93 | 436.53 | 638,215 | -5.34(-1.21%) |
Jun 09, 2022 | 442.70 | 446.07 | 439.01 | 441.87 | 734,118 | -0.88(-0.20%) |
Jun 08, 2022 | 438.78 | 447.46 | 437.71 | 442.75 | 431,588 | +0.73(+0.16%) |
Jun 07, 2022 | 437.50 | 442.89 | 433.78 | 442.03 | 407,317 | +5.58(+1.28%) |
Jun 06, 2022 | 436.33 | 441.26 | 433.83 | 436.44 | 372,069 | +1.66(+0.38%) |
Jun 03, 2022 | 438.71 | 439.52 | 434.19 | 434.78 | 260,892 | -7.02(-1.59%) |
Jun 02, 2022 | 441.26 | 442.39 | 431.86 | 441.80 | 482,609 | +1.93(+0.44%) |