Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 447.49 | 449.08 | 439.18 | 439.36 | 346,276 | -3.72(-0.84%) |
Aug 30, 2022 | 448.05 | 449.82 | 439.25 | 443.08 | 247,386 | -2.89(-0.65%) |
Aug 29, 2022 | 441.83 | 447.83 | 441.83 | 445.97 | 316,844 | -0.41(-0.09%) |
Aug 26, 2022 | 466.65 | 466.65 | 445.19 | 446.38 | 354,919 | -18.93(-4.07%) |
Aug 25, 2022 | 459.66 | 465.63 | 453.67 | 465.32 | 178,371 | +7.72(+1.69%) |
Aug 24, 2022 | 458.56 | 462.16 | 456.38 | 457.60 | 220,211 | +0.38(+0.08%) |
Aug 23, 2022 | 460.81 | 464.27 | 455.06 | 457.22 | 201,342 | -5.26(-1.14%) |
Aug 22, 2022 | 460.00 | 464.56 | 456.55 | 462.48 | 371,684 | -5.49(-1.17%) |
Aug 19, 2022 | 484.12 | 484.59 | 467.28 | 467.97 | 346,405 | -21.02(-4.30%) |
Aug 18, 2022 | 490.95 | 491.42 | 487.61 | 488.99 | 164,592 | -2.45(-0.50%) |
Aug 17, 2022 | 486.85 | 493.80 | 482.51 | 491.44 | 301,928 | -1.11(-0.22%) |
Aug 16, 2022 | 491.05 | 495.08 | 484.97 | 492.55 | 235,105 | -4.90(-0.99%) |
Aug 15, 2022 | 493.89 | 499.04 | 491.39 | 497.44 | 377,343 | +1.88(+0.38%) |
Aug 12, 2022 | 494.33 | 496.13 | 488.12 | 495.57 | 338,387 | +5.47(+1.12%) |
Aug 11, 2022 | 505.56 | 505.56 | 489.38 | 490.10 | 240,975 | -9.54(-1.91%) |
Aug 10, 2022 | 498.06 | 501.45 | 491.61 | 499.64 | 284,142 | +16.77(+3.47%) |
Aug 09, 2022 | 486.31 | 487.93 | 480.50 | 482.87 | 234,512 | -5.75(-1.18%) |
Aug 08, 2022 | 491.58 | 494.08 | 485.56 | 488.61 | 300,756 | +4.53(+0.94%) |
Aug 05, 2022 | 477.67 | 484.48 | 476.30 | 484.08 | 268,808 | -0.57(-0.12%) |
Aug 04, 2022 | 483.59 | 485.77 | 476.60 | 484.65 | 457,504 | +0.42(+0.09%) |
Aug 03, 2022 | 470.02 | 485.00 | 466.43 | 484.23 | 559,087 | +18.19(+3.90%) |
Aug 02, 2022 | 460.99 | 473.36 | 460.36 | 466.05 | 314,793 | +0.81(+0.17%) |
Aug 01, 2022 | 465.34 | 472.45 | 463.21 | 465.24 | 528,857 | -4.37(-0.93%) |
Jul 29, 2022 | 463.46 | 471.50 | 462.47 | 469.61 | 673,576 | +6.88(+1.49%) |
Jul 28, 2022 | 444.99 | 465.73 | 442.16 | 462.73 | 512,226 | +20.80(+4.71%) |
Jul 27, 2022 | 437.71 | 445.42 | 436.42 | 441.93 | 518,585 | +9.83(+2.28%) |
Jul 26, 2022 | 423.74 | 435.10 | 421.77 | 432.09 | 673,796 | +4.31(+1.01%) |
Jul 25, 2022 | 430.09 | 430.09 | 422.00 | 427.78 | 441,448 | -1.39(-0.33%) |
Jul 22, 2022 | 439.03 | 440.07 | 426.19 | 429.18 | 409,573 | -7.39(-1.69%) |
Jul 21, 2022 | 424.59 | 437.71 | 423.14 | 436.56 | 449,604 | +12.83(+3.03%) |
Jul 20, 2022 | 418.11 | 425.38 | 415.28 | 423.73 | 727,819 | +8.02(+1.93%) |
Jul 19, 2022 | 408.25 | 417.24 | 407.89 | 415.71 | 1,007,261 | +13.75(+3.42%) |
Jul 18, 2022 | 413.89 | 417.48 | 399.72 | 401.97 | 368,666 | -6.69(-1.64%) |
Jul 15, 2022 | 406.86 | 412.26 | 405.06 | 408.66 | 599,505 | +8.55(+2.14%) |
Jul 14, 2022 | 397.57 | 402.68 | 393.96 | 400.11 | 660,705 | -3.52(-0.87%) |
Jul 13, 2022 | 402.07 | 410.07 | 398.69 | 403.63 | 503,685 | -6.44(-1.57%) |
Jul 12, 2022 | 421.00 | 427.48 | 408.04 | 410.07 | 334,363 | -11.25(-2.67%) |
Jul 11, 2022 | 419.60 | 424.39 | 415.64 | 421.32 | 284,381 | -2.05(-0.48%) |
Jul 08, 2022 | 422.21 | 428.98 | 419.07 | 423.37 | 318,119 | -1.50(-0.35%) |
Jul 07, 2022 | 414.68 | 425.16 | 414.68 | 424.87 | 412,415 | +9.03(+2.17%) |
Jul 06, 2022 | 414.61 | 419.45 | 411.03 | 415.85 | 428,719 | +4.13(+1.00%) |
Jul 05, 2022 | 402.99 | 412.56 | 397.10 | 411.72 | 358,514 | +4.19(+1.03%) |
Jul 01, 2022 | 400.98 | 407.56 | 397.77 | 407.54 | 357,824 | +5.43(+1.35%) |
Jun 30, 2022 | 400.49 | 407.45 | 389.67 | 402.10 | 438,616 | -3.03(-0.75%) |
Jun 29, 2022 | 403.19 | 407.00 | 394.58 | 405.14 | 382,759 | +2.09(+0.52%) |
Jun 28, 2022 | 418.57 | 426.16 | 402.39 | 403.05 | 329,640 | -16.25(-3.88%) |
Jun 27, 2022 | 424.87 | 426.11 | 418.21 | 419.30 | 380,723 | -2.22(-0.53%) |
Jun 24, 2022 | 410.08 | 422.37 | 407.64 | 421.53 | 646,581 | +14.97(+3.68%) |
Jun 23, 2022 | 395.86 | 407.44 | 394.27 | 406.55 | 350,258 | +15.45(+3.95%) |
Jun 22, 2022 | 385.69 | 397.68 | 385.69 | 391.10 | 578,977 | +0.61(+0.15%) |
Jun 21, 2022 | 385.21 | 392.32 | 384.36 | 390.49 | 604,882 | +13.21(+3.50%) |
Jun 17, 2022 | 374.87 | 386.66 | 374.04 | 377.28 | 761,142 | +0.93(+0.25%) |
Jun 16, 2022 | 375.58 | 378.63 | 370.38 | 376.36 | 696,414 | -11.35(-2.93%) |
Jun 15, 2022 | 387.33 | 394.60 | 378.39 | 387.70 | 447,209 | +6.23(+1.63%) |
Jun 14, 2022 | 383.48 | 388.25 | 379.63 | 381.47 | 538,222 | -1.95(-0.51%) |
Jun 13, 2022 | 387.07 | 388.64 | 379.16 | 383.42 | 979,646 | -16.63(-4.16%) |
Jun 10, 2022 | 408.62 | 408.62 | 397.88 | 400.05 | 489,875 | -16.62(-3.99%) |
Jun 09, 2022 | 423.08 | 426.52 | 416.24 | 416.67 | 245,514 | -8.24(-1.94%) |
Jun 08, 2022 | 430.97 | 436.59 | 424.24 | 424.91 | 280,001 | -10.50(-2.41%) |
Jun 07, 2022 | 423.09 | 435.91 | 423.09 | 435.41 | 239,737 | +7.44(+1.74%) |
Jun 06, 2022 | 432.47 | 435.28 | 424.99 | 427.97 | 364,244 | +0.20(+0.05%) |
Jun 03, 2022 | 433.05 | 433.91 | 425.06 | 427.76 | 305,897 | -12.85(-2.92%) |
Jun 02, 2022 | 423.32 | 440.90 | 420.50 | 440.61 | 427,729 | +19.68(+4.68%) |