Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 553.73 | 556.69 | 541.93 | 542.93 | 1,172,083 | -8.93(-1.62%) |
Aug 30, 2022 | 554.98 | 556.45 | 548.08 | 551.86 | 1,062,916 | -2.39(-0.43%) |
Aug 29, 2022 | 558.65 | 559.64 | 552.91 | 554.25 | 707,592 | -6.99(-1.25%) |
Aug 26, 2022 | 581.44 | 582.69 | 561.04 | 561.24 | 775,363 | -21.66(-3.72%) |
Aug 25, 2022 | 575.82 | 583.52 | 570.60 | 582.90 | 932,389 | +12.27(+2.15%) |
Aug 24, 2022 | 570.47 | 573.66 | 568.48 | 570.64 | 859,085 | +0.18(+0.03%) |
Aug 23, 2022 | 569.46 | 573.97 | 565.17 | 570.46 | 918,168 | -3.13(-0.55%) |
Aug 22, 2022 | 578.16 | 581.58 | 572.01 | 573.59 | 726,323 | -12.38(-2.11%) |
Aug 19, 2022 | 588.85 | 590.66 | 583.41 | 585.97 | 854,835 | -6.43(-1.09%) |
Aug 18, 2022 | 595.49 | 596.09 | 586.68 | 592.40 | 764,358 | -1.02(-0.17%) |
Aug 17, 2022 | 594.34 | 598.02 | 591.98 | 593.43 | 993,194 | -6.04(-1.01%) |
Aug 16, 2022 | 597.37 | 601.26 | 595.24 | 599.47 | 801,465 | -2.37(-0.39%) |
Aug 15, 2022 | 600.36 | 603.50 | 596.52 | 601.84 | 859,294 | +1.27(+0.21%) |
Aug 12, 2022 | 591.96 | 601.39 | 589.86 | 600.57 | 993,348 | +10.62(+1.80%) |
Aug 11, 2022 | 592.46 | 597.17 | 589.58 | 589.94 | 1,091,525 | +0.19(+0.03%) |
Aug 10, 2022 | 586.60 | 590.16 | 581.36 | 589.75 | 996,168 | +11.43(+1.98%) |
Aug 09, 2022 | 581.39 | 583.47 | 573.52 | 578.33 | 771,341 | -3.07(-0.53%) |
Aug 08, 2022 | 588.21 | 590.70 | 579.93 | 581.39 | 925,634 | -6.28(-1.07%) |
Aug 05, 2022 | 582.72 | 588.08 | 578.52 | 587.67 | 986,791 | +0.26(+0.04%) |
Aug 04, 2022 | 588.24 | 590.40 | 581.00 | 587.41 | 1,003,974 | +2.01(+0.34%) |
Aug 03, 2022 | 587.75 | 591.05 | 581.35 | 585.40 | 1,082,282 | +1.93(+0.33%) |
Aug 02, 2022 | 584.73 | 592.26 | 580.69 | 583.47 | 1,398,851 | -3.50(-0.60%) |
Aug 01, 2022 | 591.51 | 596.22 | 585.75 | 586.97 | 1,544,592 | -8.82(-1.48%) |
Jul 29, 2022 | 600.33 | 608.38 | 595.25 | 595.79 | 2,382,239 | +0.77(+0.13%) |
Jul 28, 2022 | 587.37 | 600.36 | 570.80 | 595.02 | 2,304,881 | +15.64(+2.70%) |
Jul 27, 2022 | 570.50 | 582.79 | 564.52 | 579.38 | 1,270,530 | +8.62(+1.51%) |
Jul 26, 2022 | 566.96 | 571.06 | 564.04 | 570.76 | 1,017,191 | +5.80(+1.03%) |
Jul 25, 2022 | 558.06 | 565.88 | 551.78 | 564.95 | 1,199,624 | +5.87(+1.05%) |
Jul 22, 2022 | 570.97 | 574.15 | 556.16 | 559.08 | 1,257,994 | -13.40(-2.34%) |
Jul 21, 2022 | 553.12 | 572.65 | 553.12 | 572.48 | 2,159,732 | +36.19(+6.75%) |
Jul 20, 2022 | 537.63 | 545.97 | 534.91 | 536.29 | 925,744 | +1.77(+0.33%) |
Jul 19, 2022 | 526.25 | 535.30 | 521.66 | 534.52 | 3,062,144 | +16.04(+3.09%) |
Jul 18, 2022 | 536.49 | 537.63 | 515.03 | 518.48 | 1,323,642 | -18.03(-3.36%) |
Jul 15, 2022 | 531.19 | 537.94 | 524.99 | 536.51 | 1,680,344 | +13.18(+2.52%) |
Jul 14, 2022 | 514.84 | 524.07 | 508.14 | 523.33 | 1,344,543 | +2.47(+0.47%) |
Jul 13, 2022 | 519.28 | 522.57 | 512.36 | 520.86 | 1,925,254 | -7.75(-1.47%) |
Jul 12, 2022 | 548.48 | 551.25 | 527.31 | 528.60 | 1,646,586 | -26.98(-4.86%) |
Jul 11, 2022 | 547.59 | 558.20 | 544.45 | 555.59 | 1,093,809 | +4.30(+0.78%) |
Jul 08, 2022 | 547.46 | 555.73 | 546.49 | 551.28 | 755,858 | -0.05(-0.01%) |
Jul 07, 2022 | 550.58 | 556.42 | 546.15 | 551.33 | 1,249,107 | -2.27(-0.41%) |
Jul 06, 2022 | 542.61 | 556.73 | 541.22 | 553.60 | 1,225,983 | +10.92(+2.01%) |
Jul 05, 2022 | 537.50 | 542.78 | 531.01 | 542.68 | 644,575 | -3.19(-0.58%) |
Jul 01, 2022 | 541.57 | 546.63 | 531.62 | 545.87 | 842,108 | +4.97(+0.92%) |
Jun 30, 2022 | 528.72 | 543.83 | 527.18 | 540.90 | 1,372,229 | +7.33(+1.37%) |
Jun 29, 2022 | 533.67 | 535.96 | 525.77 | 533.57 | 864,528 | +0.15(+0.03%) |
Jun 28, 2022 | 540.22 | 542.73 | 531.96 | 533.42 | 862,653 | -7.84(-1.45%) |
Jun 27, 2022 | 543.45 | 544.71 | 537.38 | 541.26 | 770,794 | -1.16(-0.21%) |
Jun 24, 2022 | 538.75 | 542.81 | 534.95 | 542.42 | 1,297,791 | +4.19(+0.78%) |
Jun 23, 2022 | 520.71 | 538.70 | 518.62 | 538.23 | 1,371,241 | +21.29(+4.12%) |
Jun 22, 2022 | 506.21 | 523.19 | 506.21 | 516.95 | 1,220,189 | +5.66(+1.11%) |
Jun 21, 2022 | 504.09 | 514.34 | 503.35 | 511.29 | 1,470,673 | +12.59(+2.52%) |
Jun 17, 2022 | 499.95 | 510.17 | 498.59 | 498.70 | 2,184,812 | -3.97(-0.79%) |
Jun 16, 2022 | 501.36 | 503.96 | 495.65 | 502.68 | 1,185,291 | -9.83(-1.92%) |
Jun 15, 2022 | 512.53 | 519.40 | 504.91 | 512.50 | 1,326,335 | +7.28(+1.44%) |
Jun 14, 2022 | 507.90 | 511.94 | 500.66 | 505.23 | 1,013,578 | -4.14(-0.81%) |
Jun 13, 2022 | 509.06 | 515.30 | 506.20 | 509.37 | 1,470,788 | -14.90(-2.84%) |
Jun 10, 2022 | 527.66 | 531.21 | 520.35 | 524.26 | 1,183,576 | -12.88(-2.40%) |
Jun 09, 2022 | 545.21 | 549.28 | 536.90 | 537.14 | 837,087 | -12.18(-2.22%) |
Jun 08, 2022 | 556.39 | 557.67 | 546.95 | 549.32 | 841,588 | -8.56(-1.53%) |
Jun 07, 2022 | 547.82 | 558.76 | 547.40 | 557.88 | 1,119,187 | +7.74(+1.41%) |
Jun 06, 2022 | 556.17 | 559.61 | 547.81 | 550.13 | 1,119,980 | -5.19(-0.94%) |
Jun 03, 2022 | 558.25 | 558.25 | 552.01 | 555.33 | 740,078 | -11.94(-2.10%) |
Jun 02, 2022 | 551.81 | 567.57 | 546.28 | 567.27 | 846,957 | +13.81(+2.50%) |