Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 166.40 | 170.20 | 163.60 | 164.00 | 104,949 | -2.00(-1.20%) |
Aug 30, 2022 | 164.00 | 169.00 | 160.60 | 166.00 | 99,388 | +4.00(+2.47%) |
Aug 29, 2022 | 166.00 | 171.00 | 161.20 | 162.00 | 62,599 | -6.80(-4.03%) |
Aug 26, 2022 | 182.80 | 183.20 | 167.80 | 168.80 | 71,671 | -13.60(-7.46%) |
Aug 25, 2022 | 182.00 | 187.60 | 174.00 | 182.40 | 96,290 | +4.80(+2.70%) |
Aug 24, 2022 | 171.60 | 179.20 | 170.20 | 177.60 | 90,005 | +5.20(+3.02%) |
Aug 23, 2022 | 174.00 | 177.40 | 168.00 | 172.40 | 92,707 | +2.00(+1.17%) |
Aug 22, 2022 | 176.00 | 177.60 | 168.00 | 170.40 | 119,837 | -10.40(-5.75%) |
Aug 19, 2022 | 190.40 | 191.80 | 178.80 | 180.80 | 174,930 | -15.20(-7.76%) |
Aug 18, 2022 | 207.20 | 209.20 | 195.60 | 196.00 | 106,426 | -14.00(-6.67%) |
Aug 17, 2022 | 224.40 | 228.00 | 207.20 | 210.00 | 127,219 | -20.40(-8.85%) |
Aug 16, 2022 | 215.60 | 234.20 | 209.20 | 230.40 | 167,530 | +11.60(+5.30%) |
Aug 15, 2022 | 223.60 | 229.60 | 216.80 | 218.80 | 89,685 | -10.80(-4.70%) |
Aug 12, 2022 | 226.00 | 232.40 | 222.20 | 229.60 | 138,531 | +6.40(+2.87%) |
Aug 11, 2022 | 216.00 | 237.40 | 214.40 | 223.20 | 359,123 | +18.80(+9.20%) |
Aug 10, 2022 | 195.20 | 204.80 | 192.80 | 204.40 | 161,822 | +18.40(+9.89%) |
Aug 09, 2022 | 201.20 | 201.60 | 183.80 | 186.00 | 94,419 | -16.80(-8.28%) |
Aug 08, 2022 | 187.60 | 213.80 | 186.80 | 202.80 | 266,834 | +15.20(+8.10%) |
Aug 05, 2022 | 190.00 | 190.80 | 180.40 | 187.60 | 122,961 | -1.60(-0.85%) |
Aug 04, 2022 | 206.80 | 209.60 | 186.00 | 189.20 | 222,773 | -17.60(-8.51%) |
Aug 03, 2022 | 193.20 | 215.00 | 193.20 | 206.80 | 241,120 | +15.60(+8.16%) |
Aug 02, 2022 | 183.20 | 197.20 | 182.40 | 191.20 | 181,953 | +5.60(+3.02%) |
Aug 01, 2022 | 188.40 | 191.40 | 181.20 | 185.60 | 149,147 | -5.20(-2.73%) |
Jul 29, 2022 | 192.40 | 194.40 | 182.20 | 190.80 | 191,452 | -5.20(-2.65%) |
Jul 28, 2022 | 200.40 | 205.20 | 190.40 | 196.00 | 216,369 | -4.40(-2.20%) |
Jul 27, 2022 | 197.20 | 203.86 | 191.22 | 200.40 | 111,470 | +8.80(+4.59%) |
Jul 26, 2022 | 200.00 | 202.00 | 189.20 | 191.60 | 121,605 | -9.20(-4.58%) |
Jul 25, 2022 | 205.20 | 208.00 | 199.60 | 200.80 | 71,857 | -2.80(-1.38%) |
Jul 22, 2022 | 210.00 | 211.60 | 202.40 | 203.60 | 70,108 | -5.20(-2.49%) |
Jul 21, 2022 | 212.80 | 215.20 | 204.40 | 208.80 | 76,872 | -7.60(-3.51%) |
Jul 20, 2022 | 211.20 | 229.60 | 211.20 | 216.40 | 103,022 | +6.00(+2.85%) |
Jul 19, 2022 | 209.60 | 217.60 | 205.60 | 210.40 | 106,940 | +2.40(+1.15%) |
Jul 18, 2022 | 216.00 | 222.00 | 206.80 | 208.00 | 69,691 | -3.20(-1.52%) |
Jul 15, 2022 | 202.00 | 211.80 | 196.00 | 211.20 | 67,364 | +12.80(+6.45%) |
Jul 14, 2022 | 202.00 | 206.40 | 198.00 | 198.40 | 84,912 | -7.60(-3.69%) |
Jul 13, 2022 | 213.20 | 213.20 | 200.20 | 206.00 | 89,461 | -12.00(-5.50%) |
Jul 12, 2022 | 206.80 | 222.40 | 203.80 | 218.00 | 90,054 | +11.60(+5.62%) |
Jul 11, 2022 | 202.80 | 206.40 | 191.20 | 206.40 | 115,499 | +0.40(+0.19%) |
Jul 08, 2022 | 214.40 | 218.00 | 202.60 | 206.00 | 65,765 | -11.60(-5.33%) |
Jul 07, 2022 | 202.40 | 217.60 | 201.80 | 217.60 | 72,519 | +18.80(+9.46%) |
Jul 06, 2022 | 207.20 | 211.20 | 196.00 | 198.80 | 68,164 | -8.80(-4.24%) |
Jul 05, 2022 | 193.60 | 208.00 | 187.60 | 207.60 | 100,810 | +8.80(+4.43%) |
Jul 01, 2022 | 199.60 | 204.80 | 195.00 | 198.80 | 81,264 | -2.00(-1.00%) |
Jun 30, 2022 | 200.00 | 202.80 | 191.60 | 200.80 | 83,215 | -3.20(-1.57%) |
Jun 29, 2022 | 222.00 | 222.00 | 201.00 | 204.00 | 154,868 | -16.80(-7.61%) |
Jun 28, 2022 | 240.00 | 247.16 | 220.40 | 220.80 | 105,530 | -19.20(-8.00%) |
Jun 27, 2022 | 248.40 | 251.60 | 239.20 | 240.00 | 127,496 | -7.60(-3.07%) |
Jun 24, 2022 | 250.00 | 255.60 | 243.60 | 247.60 | 360,619 | -3.20(-1.28%) |
Jun 23, 2022 | 231.20 | 250.80 | 227.60 | 250.80 | 193,342 | +34.00(+15.68%) |
Jun 22, 2022 | 214.80 | 228.40 | 212.80 | 216.80 | 197,003 | -2.40(-1.09%) |
Jun 21, 2022 | 215.20 | 230.20 | 208.80 | 219.20 | 256,127 | +5.20(+2.43%) |
Jun 17, 2022 | 209.20 | 223.20 | 203.40 | 214.00 | 316,875 | +4.40(+2.10%) |
Jun 16, 2022 | 205.20 | 212.00 | 201.00 | 209.60 | 265,627 | -8.00(-3.68%) |
Jun 15, 2022 | 204.80 | 220.40 | 192.80 | 217.60 | 331,351 | +12.80(+6.25%) |
Jun 14, 2022 | 212.40 | 213.20 | 199.00 | 204.80 | 133,562 | +1.60(+0.79%) |
Jun 13, 2022 | 230.80 | 238.20 | 196.80 | 203.20 | 246,600 | -35.20(-14.77%) |
Jun 10, 2022 | 281.60 | 282.40 | 232.40 | 238.40 | 225,338 | -49.60(-17.22%) |
Jun 09, 2022 | 295.60 | 306.60 | 288.00 | 288.00 | 116,902 | -9.60(-3.23%) |
Jun 08, 2022 | 286.00 | 298.40 | 282.80 | 297.60 | 107,926 | +12.80(+4.49%) |
Jun 07, 2022 | 275.20 | 287.00 | 268.40 | 284.80 | 143,610 | +8.40(+3.04%) |
Jun 06, 2022 | 298.00 | 300.60 | 272.00 | 276.40 | 143,066 | -15.60(-5.34%) |
Jun 03, 2022 | 293.20 | 302.60 | 284.40 | 292.00 | 165,606 | -8.80(-2.93%) |
Jun 02, 2022 | 278.40 | 301.20 | 264.80 | 300.80 | 144,399 | +20.00(+7.12%) |