Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 472.48 | 477.03 | 458.03 | 460.28 | 51,395 | -13.72(-2.89%) |
Aug 30, 2022 | 481.86 | 482.58 | 470.39 | 474.00 | 51,440 | -7.01(-1.46%) |
Aug 29, 2022 | 477.21 | 482.57 | 471.59 | 481.01 | 36,698 | +1.27(+0.26%) |
Aug 26, 2022 | 488.90 | 489.75 | 477.82 | 479.74 | 30,746 | -12.60(-2.56%) |
Aug 25, 2022 | 492.06 | 497.51 | 486.52 | 492.34 | 22,770 | -2.12(-0.43%) |
Aug 24, 2022 | 494.63 | 506.38 | 492.95 | 494.45 | 18,230 | -5.17(-1.04%) |
Aug 23, 2022 | 508.43 | 509.10 | 492.37 | 499.62 | 29,829 | -5.06(-1.00%) |
Aug 22, 2022 | 500.81 | 510.93 | 498.36 | 504.69 | 27,414 | -6.87(-1.34%) |
Aug 19, 2022 | 517.11 | 517.11 | 502.20 | 511.56 | 34,785 | -6.81(-1.31%) |
Aug 18, 2022 | 510.03 | 519.30 | 509.59 | 518.37 | 26,518 | +13.69(+2.71%) |
Aug 17, 2022 | 499.58 | 509.98 | 495.85 | 504.68 | 37,740 | +2.42(+0.48%) |
Aug 16, 2022 | 491.98 | 507.11 | 490.77 | 502.26 | 45,914 | +10.49(+2.13%) |
Aug 15, 2022 | 485.07 | 494.33 | 485.07 | 491.77 | 35,988 | +3.39(+0.69%) |
Aug 12, 2022 | 487.25 | 489.53 | 482.39 | 488.39 | 33,562 | +3.50(+0.72%) |
Aug 11, 2022 | 493.02 | 493.02 | 483.75 | 484.88 | 28,228 | +0.45(+0.09%) |
Aug 10, 2022 | 489.46 | 494.60 | 481.45 | 484.44 | 40,853 | +1.59(+0.33%) |
Aug 09, 2022 | 478.92 | 491.45 | 478.92 | 482.85 | 33,180 | -0.52(-0.11%) |
Aug 08, 2022 | 484.23 | 494.65 | 481.48 | 483.37 | 36,676 | -1.56(-0.32%) |
Aug 05, 2022 | 483.34 | 489.34 | 479.36 | 484.93 | 42,110 | -1.56(-0.32%) |
Aug 04, 2022 | 485.72 | 492.85 | 482.51 | 486.50 | 39,023 | -5.95(-1.21%) |
Aug 03, 2022 | 502.02 | 506.35 | 475.87 | 492.44 | 96,682 | -5.15(-1.04%) |
Aug 02, 2022 | 513.74 | 513.74 | 491.98 | 497.60 | 43,350 | -7.92(-1.57%) |
Aug 01, 2022 | 498.89 | 514.32 | 495.05 | 505.51 | 42,053 | +7.71(+1.55%) |
Jul 29, 2022 | 488.94 | 501.44 | 483.24 | 497.80 | 56,341 | +6.03(+1.23%) |
Jul 28, 2022 | 491.87 | 498.83 | 484.85 | 491.77 | 48,375 | -0.13(-0.03%) |
Jul 27, 2022 | 486.60 | 499.48 | 480.16 | 491.90 | 47,274 | +5.30(+1.09%) |
Jul 26, 2022 | 484.41 | 492.69 | 471.63 | 486.60 | 89,405 | +7.36(+1.54%) |
Jul 25, 2022 | 486.73 | 490.76 | 472.31 | 479.23 | 54,334 | -2.68(-0.56%) |
Jul 22, 2022 | 489.80 | 493.01 | 477.68 | 481.91 | 64,943 | -4.12(-0.85%) |
Jul 21, 2022 | 484.84 | 489.41 | 478.19 | 486.03 | 59,682 | +0.84(+0.17%) |
Jul 20, 2022 | 495.61 | 495.61 | 473.27 | 485.19 | 115,045 | -5.61(-1.14%) |
Jul 19, 2022 | 482.40 | 498.05 | 477.83 | 490.79 | 1,020,289 | +10.22(+2.13%) |
Jul 18, 2022 | 497.55 | 499.48 | 475.25 | 480.57 | 129,865 | -5.34(-1.10%) |
Jul 15, 2022 | 509.32 | 510.91 | 473.18 | 485.92 | 142,903 | -12.92(-2.59%) |
Jul 14, 2022 | 521.79 | 527.62 | 469.22 | 498.83 | 223,510 | -63.00(-11.21%) |
Jul 13, 2022 | 547.98 | 572.96 | 541.21 | 561.84 | 28,106 | +9.62(+1.74%) |
Jul 12, 2022 | 550.14 | 579.50 | 541.23 | 552.22 | 45,917 | -3.53(-0.64%) |
Jul 11, 2022 | 567.12 | 573.97 | 550.76 | 555.75 | 21,559 | -10.41(-1.84%) |
Jul 08, 2022 | 561.08 | 575.10 | 559.45 | 566.15 | 27,046 | +6.53(+1.17%) |
Jul 07, 2022 | 566.57 | 573.93 | 554.45 | 559.63 | 25,467 | -5.38(-0.95%) |
Jul 06, 2022 | 566.44 | 567.77 | 549.39 | 565.01 | 27,524 | +0.35(+0.06%) |
Jul 05, 2022 | 561.18 | 566.98 | 544.06 | 564.66 | 40,211 | +6.91(+1.24%) |
Jul 01, 2022 | 541.43 | 562.61 | 541.43 | 557.75 | 36,564 | +10.82(+1.98%) |
Jun 30, 2022 | 526.17 | 550.05 | 526.17 | 546.92 | 40,635 | +11.72(+2.19%) |
Jun 29, 2022 | 531.03 | 542.17 | 531.03 | 535.21 | 22,945 | +7.59(+1.44%) |
Jun 28, 2022 | 543.28 | 561.30 | 524.80 | 527.62 | 36,858 | -18.33(-3.36%) |
Jun 27, 2022 | 538.30 | 550.98 | 524.28 | 545.95 | 35,227 | +10.75(+2.01%) |
Jun 24, 2022 | 512.88 | 536.13 | 511.88 | 535.21 | 79,227 | +29.48(+5.83%) |
Jun 23, 2022 | 495.21 | 509.18 | 492.66 | 505.73 | 33,078 | +15.38(+3.14%) |
Jun 22, 2022 | 490.09 | 498.68 | 482.01 | 490.35 | 29,836 | -10.41(-2.08%) |
Jun 21, 2022 | 492.64 | 507.36 | 475.13 | 500.75 | 43,575 | +19.53(+4.06%) |
Jun 17, 2022 | 523.22 | 523.35 | 477.94 | 481.22 | 139,346 | -36.31(-7.02%) |
Jun 16, 2022 | 525.00 | 529.37 | 512.36 | 517.53 | 53,378 | -16.88(-3.16%) |
Jun 15, 2022 | 558.91 | 567.76 | 531.20 | 534.41 | 52,735 | -18.35(-3.32%) |
Jun 14, 2022 | 536.12 | 552.76 | 536.12 | 552.76 | 49,341 | +17.40(+3.25%) |
Jun 13, 2022 | 551.65 | 559.25 | 533.45 | 535.36 | 55,762 | -29.46(-5.21%) |
Jun 10, 2022 | 564.17 | 581.10 | 557.69 | 564.82 | 45,057 | -6.93(-1.21%) |
Jun 09, 2022 | 615.10 | 615.10 | 570.83 | 571.75 | 72,003 | -41.34(-6.74%) |
Jun 08, 2022 | 613.02 | 628.06 | 602.79 | 613.09 | 48,153 | -2.77(-0.45%) |
Jun 07, 2022 | 609.98 | 636.36 | 606.51 | 615.86 | 64,544 | -0.77(-0.12%) |
Jun 06, 2022 | 596.00 | 625.06 | 592.67 | 616.63 | 85,125 | +31.78(+5.43%) |
Jun 03, 2022 | 583.10 | 596.14 | 581.00 | 584.85 | 49,970 | +0.70(+0.12%) |
Jun 02, 2022 | 562.54 | 585.20 | 557.41 | 584.15 | 41,874 | +27.63(+4.97%) |