Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 469.87 | 471.29 | 465.80 | 466.80 | 742,484 | -2.87(-0.61%) |
Aug 30, 2022 | 475.21 | 475.35 | 467.43 | 469.67 | 587,470 | -4.76(-1.00%) |
Aug 29, 2022 | 468.81 | 477.72 | 465.93 | 474.44 | 511,441 | +0.66(+0.14%) |
Aug 26, 2022 | 481.82 | 485.12 | 473.36 | 473.77 | 459,327 | -7.44(-1.55%) |
Aug 25, 2022 | 475.87 | 481.33 | 473.72 | 481.21 | 385,692 | +5.44(+1.14%) |
Aug 24, 2022 | 472.18 | 477.14 | 471.58 | 475.77 | 629,507 | +5.85(+1.24%) |
Aug 23, 2022 | 469.89 | 472.59 | 466.80 | 469.93 | 463,980 | -1.27(-0.27%) |
Aug 22, 2022 | 474.91 | 479.91 | 470.76 | 471.20 | 624,453 | -6.38(-1.34%) |
Aug 19, 2022 | 478.93 | 480.01 | 474.75 | 477.58 | 641,302 | -2.07(-0.43%) |
Aug 18, 2022 | 480.74 | 483.86 | 477.27 | 479.66 | 608,278 | +0.36(+0.08%) |
Aug 17, 2022 | 469.77 | 482.99 | 469.68 | 479.30 | 875,342 | +6.82(+1.44%) |
Aug 16, 2022 | 472.31 | 475.49 | 470.27 | 472.48 | 514,602 | -1.33(-0.28%) |
Aug 15, 2022 | 465.15 | 476.29 | 462.34 | 473.81 | 602,328 | +7.09(+1.52%) |
Aug 12, 2022 | 457.90 | 466.89 | 456.63 | 466.71 | 721,083 | +9.02(+1.97%) |
Aug 11, 2022 | 461.28 | 461.60 | 455.27 | 457.69 | 709,479 | -2.75(-0.60%) |
Aug 10, 2022 | 461.76 | 462.26 | 456.95 | 460.45 | 730,679 | -0.57(-0.12%) |
Aug 09, 2022 | 461.27 | 469.24 | 460.32 | 461.02 | 685,895 | +3.58(+0.78%) |
Aug 08, 2022 | 466.10 | 467.20 | 453.28 | 457.44 | 631,081 | -7.34(-1.58%) |
Aug 05, 2022 | 462.92 | 465.55 | 456.79 | 464.78 | 536,762 | -0.44(-0.09%) |
Aug 04, 2022 | 469.07 | 473.11 | 464.70 | 465.21 | 672,968 | -3.61(-0.77%) |
Aug 03, 2022 | 467.12 | 471.12 | 458.38 | 468.82 | 868,386 | +0.68(+0.15%) |
Aug 02, 2022 | 468.91 | 475.26 | 459.53 | 468.14 | 706,591 | +5.27(+1.14%) |
Aug 01, 2022 | 468.46 | 475.07 | 459.55 | 462.87 | 959,165 | -3.18(-0.68%) |
Jul 29, 2022 | 445.44 | 466.93 | 443.82 | 466.05 | 1,232,177 | +23.78(+5.38%) |
Jul 28, 2022 | 426.63 | 443.65 | 422.23 | 442.27 | 1,044,778 | +8.42(+1.94%) |
Jul 27, 2022 | 433.63 | 435.66 | 429.56 | 433.85 | 765,541 | +1.13(+0.26%) |
Jul 26, 2022 | 440.99 | 442.90 | 432.39 | 432.72 | 721,922 | -8.44(-1.91%) |
Jul 25, 2022 | 439.77 | 447.41 | 439.01 | 441.16 | 849,329 | +1.43(+0.33%) |
Jul 22, 2022 | 445.10 | 450.83 | 437.94 | 439.73 | 888,616 | -1.90(-0.43%) |
Jul 21, 2022 | 442.13 | 442.93 | 436.76 | 441.62 | 543,048 | -2.21(-0.50%) |
Jul 20, 2022 | 445.71 | 448.41 | 440.01 | 443.83 | 610,390 | -1.29(-0.29%) |
Jul 19, 2022 | 432.19 | 445.97 | 431.24 | 445.12 | 772,123 | +7.91(+1.81%) |
Jul 18, 2022 | 450.58 | 451.93 | 436.18 | 437.21 | 725,260 | -11.62(-2.59%) |
Jul 15, 2022 | 450.58 | 450.75 | 442.80 | 448.83 | 1,491,935 | +2.15(+0.48%) |
Jul 14, 2022 | 446.58 | 449.36 | 442.54 | 446.68 | 587,167 | -6.04(-1.33%) |
Jul 13, 2022 | 452.50 | 464.11 | 451.55 | 452.72 | 546,149 | -3.58(-0.79%) |
Jul 12, 2022 | 463.89 | 465.57 | 454.94 | 456.30 | 549,590 | -6.45(-1.39%) |
Jul 11, 2022 | 465.78 | 468.85 | 459.92 | 462.75 | 510,867 | -4.79(-1.02%) |
Jul 08, 2022 | 467.75 | 470.25 | 465.77 | 467.54 | 391,428 | +1.02(+0.22%) |
Jul 07, 2022 | 467.12 | 473.80 | 465.67 | 466.52 | 629,556 | -2.42(-0.52%) |
Jul 06, 2022 | 452.42 | 471.95 | 451.05 | 468.94 | 924,464 | +17.04(+3.77%) |
Jul 05, 2022 | 466.21 | 467.32 | 443.24 | 451.90 | 1,288,963 | -21.42(-4.53%) |
Jul 01, 2022 | 465.73 | 474.81 | 460.92 | 473.32 | 625,036 | +7.59(+1.63%) |
Jun 30, 2022 | 445.82 | 467.17 | 445.82 | 465.73 | 1,392,153 | +16.31(+3.63%) |
Jun 29, 2022 | 455.44 | 455.44 | 447.00 | 449.42 | 603,086 | -2.78(-0.62%) |
Jun 28, 2022 | 455.57 | 461.11 | 451.72 | 452.20 | 599,294 | -2.09(-0.46%) |
Jun 27, 2022 | 449.00 | 456.30 | 448.90 | 454.30 | 557,564 | +3.04(+0.67%) |
Jun 24, 2022 | 447.66 | 451.95 | 443.38 | 451.26 | 830,102 | +7.26(+1.64%) |
Jun 23, 2022 | 446.15 | 448.29 | 437.39 | 444.00 | 631,398 | -2.31(-0.52%) |
Jun 22, 2022 | 442.03 | 451.56 | 440.86 | 446.31 | 554,829 | -5.02(-1.11%) |
Jun 21, 2022 | 436.60 | 452.31 | 436.58 | 451.33 | 802,017 | +19.31(+4.47%) |
Jun 17, 2022 | 435.01 | 439.62 | 424.37 | 432.02 | 1,406,389 | -4.95(-1.13%) |
Jun 16, 2022 | 442.45 | 446.43 | 435.56 | 436.97 | 1,084,275 | -9.18(-2.06%) |
Jun 15, 2022 | 444.02 | 450.24 | 435.68 | 446.15 | 898,428 | +3.88(+0.88%) |
Jun 14, 2022 | 447.63 | 450.54 | 436.51 | 442.27 | 840,907 | -6.05(-1.35%) |
Jun 13, 2022 | 447.44 | 453.26 | 445.28 | 448.32 | 1,364,626 | -3.05(-0.68%) |
Jun 10, 2022 | 447.03 | 453.34 | 440.85 | 451.38 | 991,420 | +0.88(+0.19%) |
Jun 09, 2022 | 457.64 | 458.61 | 450.02 | 450.50 | 866,808 | -9.27(-2.02%) |
Jun 08, 2022 | 474.73 | 478.35 | 459.39 | 459.77 | 876,627 | -19.08(-3.99%) |
Jun 07, 2022 | 465.95 | 479.09 | 463.90 | 478.86 | 763,410 | +12.85(+2.76%) |
Jun 06, 2022 | 466.41 | 470.96 | 464.65 | 466.01 | 602,664 | +0.48(+0.10%) |
Jun 03, 2022 | 449.77 | 465.76 | 449.77 | 465.54 | 896,530 | +15.08(+3.35%) |
Jun 02, 2022 | 453.57 | 454.47 | 437.63 | 450.45 | 1,183,180 | -1.34(-0.30%) |