Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 641.71 | 644.96 | 628.84 | 630.11 | 688,863 | -5.99(-0.94%) |
Aug 30, 2022 | 643.98 | 644.55 | 632.02 | 636.10 | 514,404 | -3.00(-0.47%) |
Aug 29, 2022 | 635.37 | 642.63 | 633.67 | 639.10 | 401,348 | -0.52(-0.08%) |
Aug 26, 2022 | 674.52 | 675.39 | 638.98 | 639.62 | 669,676 | -32.30(-4.81%) |
Aug 25, 2022 | 665.38 | 673.14 | 662.19 | 671.92 | 386,613 | +9.62(+1.45%) |
Aug 24, 2022 | 657.06 | 665.98 | 656.23 | 662.29 | 408,187 | +3.26(+0.50%) |
Aug 23, 2022 | 654.88 | 665.72 | 654.33 | 659.03 | 426,750 | +1.81(+0.28%) |
Aug 22, 2022 | 661.03 | 663.96 | 654.54 | 657.21 | 714,524 | -17.78(-2.63%) |
Aug 19, 2022 | 695.97 | 697.12 | 673.53 | 674.99 | 819,592 | -29.66(-4.21%) |
Aug 18, 2022 | 699.60 | 707.24 | 694.21 | 704.65 | 830,802 | +1.89(+0.27%) |
Aug 17, 2022 | 703.94 | 706.14 | 694.55 | 702.76 | 628,380 | -13.10(-1.83%) |
Aug 16, 2022 | 708.27 | 722.09 | 707.44 | 715.86 | 702,502 | +1.18(+0.17%) |
Aug 15, 2022 | 704.64 | 717.79 | 703.07 | 714.68 | 761,977 | +3.77(+0.53%) |
Aug 12, 2022 | 692.62 | 711.48 | 688.40 | 710.90 | 810,351 | +21.92(+3.18%) |
Aug 11, 2022 | 692.26 | 696.77 | 687.85 | 688.99 | 732,190 | +3.25(+0.47%) |
Aug 10, 2022 | 672.40 | 685.79 | 671.40 | 685.73 | 869,508 | +27.14(+4.12%) |
Aug 09, 2022 | 657.40 | 660.54 | 651.48 | 658.59 | 514,174 | +0.23(+0.03%) |
Aug 08, 2022 | 661.89 | 666.91 | 656.45 | 658.37 | 518,862 | +0.32(+0.05%) |
Aug 05, 2022 | 649.84 | 661.89 | 648.93 | 658.05 | 580,635 | -0.08(-0.01%) |
Aug 04, 2022 | 654.79 | 661.31 | 653.45 | 658.12 | 789,286 | +5.17(+0.79%) |
Aug 03, 2022 | 636.43 | 653.80 | 632.52 | 652.95 | 953,694 | +23.05(+3.66%) |
Aug 02, 2022 | 627.65 | 640.99 | 626.90 | 629.90 | 752,580 | -4.95(-0.78%) |
Aug 01, 2022 | 625.30 | 638.07 | 619.80 | 634.84 | 602,725 | +2.09(+0.33%) |
Jul 29, 2022 | 624.93 | 638.10 | 624.26 | 632.75 | 945,818 | +8.70(+1.39%) |
Jul 28, 2022 | 612.38 | 627.80 | 604.03 | 624.05 | 582,503 | +15.75(+2.59%) |
Jul 27, 2022 | 594.58 | 611.24 | 591.39 | 608.30 | 496,024 | +19.27(+3.27%) |
Jul 26, 2022 | 599.61 | 599.61 | 586.51 | 589.03 | 527,209 | -12.49(-2.08%) |
Jul 25, 2022 | 602.06 | 604.48 | 594.95 | 601.52 | 499,258 | +2.37(+0.40%) |
Jul 22, 2022 | 606.52 | 610.01 | 593.32 | 599.15 | 542,091 | -5.36(-0.89%) |
Jul 21, 2022 | 599.71 | 607.50 | 596.43 | 604.51 | 763,584 | +4.33(+0.72%) |
Jul 20, 2022 | 594.73 | 604.50 | 592.39 | 600.18 | 710,030 | +6.04(+1.02%) |
Jul 19, 2022 | 575.21 | 595.37 | 573.44 | 594.13 | 975,844 | +29.13(+5.16%) |
Jul 18, 2022 | 572.50 | 579.98 | 562.18 | 565.00 | 878,797 | -2.68(-0.47%) |
Jul 15, 2022 | 562.60 | 570.94 | 553.64 | 567.69 | 1,113,583 | +11.10(+1.99%) |
Jul 14, 2022 | 553.04 | 559.03 | 548.64 | 556.59 | 1,201,982 | -7.33(-1.30%) |
Jul 13, 2022 | 562.61 | 567.39 | 551.50 | 563.91 | 636,198 | -6.53(-1.15%) |
Jul 12, 2022 | 569.23 | 582.87 | 568.05 | 570.45 | 528,454 | -1.62(-0.28%) |
Jul 11, 2022 | 578.72 | 580.47 | 570.87 | 572.07 | 486,723 | -13.77(-2.35%) |
Jul 08, 2022 | 585.14 | 589.51 | 579.51 | 585.83 | 367,058 | -3.92(-0.66%) |
Jul 07, 2022 | 585.50 | 592.73 | 584.48 | 589.75 | 537,184 | +8.47(+1.46%) |
Jul 06, 2022 | 588.66 | 590.35 | 576.74 | 581.28 | 542,316 | -5.65(-0.96%) |
Jul 05, 2022 | 572.04 | 587.37 | 564.97 | 586.93 | 605,809 | +3.80(+0.65%) |
Jul 01, 2022 | 574.19 | 585.56 | 572.99 | 583.13 | 532,891 | +7.24(+1.26%) |
Jun 30, 2022 | 573.83 | 582.32 | 563.86 | 575.89 | 763,364 | -8.43(-1.44%) |
Jun 29, 2022 | 593.45 | 595.43 | 580.38 | 584.32 | 566,035 | -10.55(-1.77%) |
Jun 28, 2022 | 607.43 | 612.73 | 592.39 | 594.87 | 548,288 | -7.38(-1.22%) |
Jun 27, 2022 | 614.62 | 617.22 | 599.36 | 602.25 | 673,952 | -10.27(-1.68%) |
Jun 24, 2022 | 598.01 | 613.05 | 597.76 | 612.52 | 1,072,161 | +21.81(+3.69%) |
Jun 23, 2022 | 580.02 | 594.47 | 576.16 | 590.70 | 898,834 | +14.59(+2.53%) |
Jun 22, 2022 | 572.34 | 588.07 | 570.29 | 576.11 | 997,169 | -4.97(-0.86%) |
Jun 21, 2022 | 564.26 | 583.28 | 563.32 | 581.09 | 1,195,885 | +30.52(+5.54%) |
Jun 17, 2022 | 555.45 | 562.47 | 547.58 | 550.56 | 1,519,466 | -3.32(-0.60%) |
Jun 16, 2022 | 549.66 | 554.88 | 544.27 | 553.88 | 1,063,800 | -13.36(-2.36%) |
Jun 15, 2022 | 565.84 | 577.47 | 557.67 | 567.24 | 975,902 | +8.20(+1.47%) |
Jun 14, 2022 | 564.23 | 571.61 | 555.29 | 559.04 | 793,143 | -7.08(-1.25%) |
Jun 13, 2022 | 567.43 | 573.59 | 555.88 | 566.13 | 1,296,822 | -17.92(-3.07%) |
Jun 10, 2022 | 607.70 | 613.29 | 584.05 | 584.05 | 1,216,046 | -39.88(-6.39%) |
Jun 09, 2022 | 624.80 | 633.78 | 623.56 | 623.93 | 1,024,975 | -2.42(-0.39%) |
Jun 08, 2022 | 637.44 | 640.54 | 626.22 | 626.35 | 509,443 | -16.26(-2.53%) |
Jun 07, 2022 | 630.76 | 643.05 | 630.55 | 642.61 | 576,475 | +4.04(+0.63%) |
Jun 06, 2022 | 643.54 | 650.50 | 637.41 | 638.58 | 640,101 | +3.40(+0.54%) |
Jun 03, 2022 | 636.88 | 640.54 | 631.52 | 635.17 | 833,988 | -9.33(-1.45%) |
Jun 02, 2022 | 621.90 | 647.05 | 621.05 | 644.50 | 1,017,707 | +24.39(+3.93%) |