Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 405.70 | 407.99 | 403.45 | 403.54 | 946,131 | -2.11(-0.52%) |
Aug 30, 2022 | 409.79 | 410.68 | 404.61 | 405.66 | 1,022,727 | -4.36(-1.06%) |
Aug 29, 2022 | 408.09 | 414.04 | 406.96 | 410.02 | 909,817 | -1.38(-0.34%) |
Aug 26, 2022 | 420.25 | 422.51 | 411.22 | 411.40 | 919,343 | -7.17(-1.71%) |
Aug 25, 2022 | 413.86 | 418.76 | 412.64 | 418.57 | 762,584 | +4.70(+1.14%) |
Aug 24, 2022 | 414.13 | 415.52 | 411.22 | 413.86 | 775,724 | +0.56(+0.14%) |
Aug 23, 2022 | 413.12 | 414.84 | 410.61 | 413.30 | 910,673 | +0.75(+0.18%) |
Aug 22, 2022 | 418.44 | 421.43 | 412.08 | 412.55 | 1,138,832 | -7.35(-1.75%) |
Aug 19, 2022 | 418.41 | 420.74 | 416.09 | 419.89 | 1,062,255 | +0.65(+0.15%) |
Aug 18, 2022 | 421.69 | 424.24 | 416.88 | 419.24 | 908,086 | -2.14(-0.51%) |
Aug 17, 2022 | 416.17 | 425.10 | 415.09 | 421.38 | 1,044,311 | +1.37(+0.32%) |
Aug 16, 2022 | 416.93 | 424.64 | 416.93 | 420.02 | 891,700 | +2.05(+0.49%) |
Aug 15, 2022 | 412.88 | 419.84 | 410.18 | 417.97 | 927,477 | +3.60(+0.87%) |
Aug 12, 2022 | 409.27 | 414.42 | 407.64 | 414.37 | 1,024,911 | +5.14(+1.26%) |
Aug 11, 2022 | 409.60 | 412.70 | 407.65 | 409.23 | 994,902 | -1.09(-0.26%) |
Aug 10, 2022 | 410.39 | 412.47 | 406.83 | 410.31 | 1,476,679 | +1.37(+0.34%) |
Aug 09, 2022 | 407.41 | 412.12 | 406.22 | 408.94 | 783,312 | +4.47(+1.11%) |
Aug 08, 2022 | 407.94 | 409.72 | 402.38 | 404.46 | 854,168 | -2.43(-0.60%) |
Aug 05, 2022 | 405.80 | 408.26 | 400.33 | 406.90 | 977,335 | -1.64(-0.40%) |
Aug 04, 2022 | 411.00 | 414.76 | 407.35 | 408.54 | 1,180,421 | -1.12(-0.27%) |
Aug 03, 2022 | 407.72 | 412.00 | 400.44 | 409.65 | 1,396,674 | +0.50(+0.12%) |
Aug 02, 2022 | 405.56 | 413.03 | 399.92 | 409.16 | 2,570,787 | +9.06(+2.27%) |
Aug 01, 2022 | 399.10 | 408.89 | 397.57 | 400.09 | 1,804,215 | +5.22(+1.32%) |
Jul 29, 2022 | 387.89 | 395.20 | 383.60 | 394.87 | 1,565,263 | +7.38(+1.90%) |
Jul 28, 2022 | 380.88 | 388.15 | 378.01 | 387.50 | 1,063,365 | +7.19(+1.89%) |
Jul 27, 2022 | 379.59 | 380.98 | 375.97 | 380.30 | 879,545 | +1.65(+0.44%) |
Jul 26, 2022 | 381.87 | 384.54 | 378.42 | 378.65 | 1,039,639 | -2.85(-0.75%) |
Jul 25, 2022 | 376.32 | 385.25 | 375.61 | 381.50 | 1,087,824 | +4.83(+1.28%) |
Jul 22, 2022 | 381.65 | 383.57 | 375.45 | 376.68 | 806,337 | -0.44(-0.12%) |
Jul 21, 2022 | 376.27 | 377.45 | 371.81 | 377.12 | 986,053 | -0.02(-0.01%) |
Jul 20, 2022 | 372.78 | 379.29 | 368.02 | 377.13 | 1,635,272 | +4.62(+1.24%) |
Jul 19, 2022 | 361.48 | 372.70 | 356.57 | 372.51 | 3,168,285 | +2.96(+0.80%) |
Jul 18, 2022 | 381.67 | 381.69 | 369.32 | 369.56 | 2,890,339 | -10.59(-2.79%) |
Jul 15, 2022 | 385.24 | 385.24 | 379.61 | 380.15 | 1,281,898 | -1.84(-0.48%) |
Jul 14, 2022 | 384.74 | 386.82 | 379.33 | 381.99 | 1,216,374 | -7.34(-1.88%) |
Jul 13, 2022 | 390.39 | 398.65 | 389.07 | 389.33 | 1,210,438 | -5.72(-1.45%) |
Jul 12, 2022 | 400.27 | 400.68 | 393.72 | 395.05 | 713,078 | -4.85(-1.21%) |
Jul 11, 2022 | 398.78 | 403.64 | 396.37 | 399.89 | 631,567 | -1.22(-0.30%) |
Jul 08, 2022 | 406.07 | 407.43 | 400.75 | 401.11 | 714,683 | -1.76(-0.44%) |
Jul 07, 2022 | 405.06 | 408.41 | 400.35 | 402.87 | 1,233,605 | -3.53(-0.87%) |
Jul 06, 2022 | 397.82 | 408.28 | 396.28 | 406.40 | 1,095,069 | +10.15(+2.56%) |
Jul 05, 2022 | 405.35 | 406.29 | 388.57 | 396.25 | 1,795,054 | -17.43(-4.21%) |
Jul 01, 2022 | 410.07 | 415.06 | 405.06 | 413.68 | 1,361,099 | +3.40(+0.83%) |
Jun 30, 2022 | 399.02 | 410.63 | 397.80 | 410.28 | 1,330,182 | +10.56(+2.64%) |
Jun 29, 2022 | 403.70 | 404.98 | 397.37 | 399.72 | 769,011 | -1.74(-0.43%) |
Jun 28, 2022 | 403.64 | 407.99 | 400.18 | 401.46 | 999,144 | +1.39(+0.35%) |
Jun 27, 2022 | 399.86 | 403.82 | 398.37 | 400.06 | 815,525 | +0.20(+0.05%) |
Jun 24, 2022 | 396.81 | 400.28 | 391.89 | 399.86 | 1,852,880 | +8.03(+2.05%) |
Jun 23, 2022 | 396.36 | 397.22 | 388.55 | 391.83 | 1,036,238 | -4.61(-1.16%) |
Jun 22, 2022 | 395.11 | 401.18 | 392.94 | 396.44 | 1,124,738 | -3.35(-0.84%) |
Jun 21, 2022 | 393.15 | 401.26 | 390.29 | 399.79 | 1,545,018 | +14.27(+3.70%) |
Jun 17, 2022 | 385.10 | 386.85 | 376.60 | 385.52 | 3,937,307 | -0.75(-0.19%) |
Jun 16, 2022 | 391.65 | 394.00 | 384.58 | 386.27 | 1,655,839 | -8.88(-2.25%) |
Jun 15, 2022 | 398.45 | 399.82 | 390.16 | 395.15 | 1,301,248 | -1.98(-0.50%) |
Jun 14, 2022 | 404.61 | 404.75 | 392.30 | 397.12 | 1,569,827 | -7.40(-1.83%) |
Jun 13, 2022 | 404.98 | 408.76 | 402.23 | 404.53 | 1,554,152 | -5.97(-1.46%) |
Jun 10, 2022 | 411.28 | 414.47 | 406.27 | 410.50 | 1,222,001 | -2.42(-0.58%) |
Jun 09, 2022 | 423.13 | 423.25 | 412.71 | 412.92 | 1,042,912 | -10.20(-2.41%) |
Jun 08, 2022 | 431.31 | 433.83 | 422.64 | 423.12 | 1,205,677 | -12.30(-2.82%) |
Jun 07, 2022 | 421.77 | 435.77 | 421.20 | 435.42 | 1,180,050 | +12.30(+2.91%) |
Jun 06, 2022 | 423.51 | 425.59 | 421.35 | 423.12 | 723,071 | +0.69(+0.16%) |
Jun 03, 2022 | 419.86 | 426.14 | 419.06 | 422.43 | 972,617 | +1.51(+0.36%) |
Jun 02, 2022 | 421.54 | 422.29 | 410.74 | 420.92 | 1,267,466 | +1.73(+0.41%) |