Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 810.21 | 820.56 | 804.98 | 806.18 | 148,018 | -2.72(-0.34%) |
Aug 30, 2022 | 810.00 | 813.16 | 797.65 | 808.90 | 125,482 | +2.93(+0.36%) |
Aug 29, 2022 | 802.53 | 813.44 | 798.48 | 805.97 | 115,147 | -1.54(-0.19%) |
Aug 26, 2022 | 831.19 | 835.20 | 807.51 | 807.51 | 88,700 | -22.78(-2.74%) |
Aug 25, 2022 | 823.81 | 833.15 | 818.68 | 830.29 | 163,948 | +7.46(+0.91%) |
Aug 24, 2022 | 813.35 | 826.39 | 809.65 | 822.83 | 86,503 | +7.48(+0.92%) |
Aug 23, 2022 | 824.40 | 827.23 | 814.87 | 815.35 | 111,993 | -6.77(-0.82%) |
Aug 22, 2022 | 823.08 | 829.39 | 816.53 | 822.12 | 121,908 | -11.20(-1.34%) |
Aug 19, 2022 | 838.74 | 838.74 | 826.41 | 833.32 | 122,452 | -11.28(-1.34%) |
Aug 18, 2022 | 846.47 | 849.23 | 838.72 | 844.60 | 87,406 | -1.30(-0.15%) |
Aug 17, 2022 | 840.36 | 852.09 | 833.56 | 845.90 | 110,537 | -4.69(-0.55%) |
Aug 16, 2022 | 841.25 | 857.96 | 841.25 | 850.60 | 142,612 | +5.88(+0.70%) |
Aug 15, 2022 | 833.80 | 849.48 | 831.87 | 844.71 | 138,609 | +7.38(+0.88%) |
Aug 12, 2022 | 826.64 | 837.90 | 824.73 | 837.33 | 106,621 | +16.19(+1.97%) |
Aug 11, 2022 | 818.95 | 824.68 | 814.78 | 821.13 | 115,935 | +8.55(+1.05%) |
Aug 10, 2022 | 799.72 | 817.51 | 799.72 | 812.58 | 122,114 | +14.97(+1.88%) |
Aug 09, 2022 | 786.26 | 798.75 | 778.52 | 797.61 | 120,951 | +11.81(+1.50%) |
Aug 08, 2022 | 793.85 | 797.74 | 785.52 | 785.80 | 82,385 | -7.00(-0.88%) |
Aug 05, 2022 | 785.10 | 801.84 | 783.92 | 792.79 | 131,820 | +8.96(+1.14%) |
Aug 04, 2022 | 777.27 | 784.88 | 767.40 | 783.83 | 90,215 | +6.40(+0.82%) |
Aug 03, 2022 | 756.92 | 785.78 | 756.92 | 777.43 | 129,484 | +14.93(+1.96%) |
Aug 02, 2022 | 749.11 | 767.68 | 747.44 | 762.50 | 130,860 | +4.31(+0.57%) |
Aug 01, 2022 | 750.46 | 765.00 | 745.72 | 758.19 | 118,490 | +7.33(+0.98%) |
Jul 29, 2022 | 737.38 | 752.12 | 734.50 | 750.86 | 120,512 | +15.71(+2.14%) |
Jul 28, 2022 | 716.45 | 737.63 | 708.72 | 735.15 | 158,238 | +20.49(+2.87%) |
Jul 27, 2022 | 700.57 | 717.79 | 699.73 | 714.66 | 90,871 | +19.33(+2.78%) |
Jul 26, 2022 | 709.28 | 713.04 | 693.66 | 695.33 | 102,101 | -16.45(-2.31%) |
Jul 25, 2022 | 706.50 | 714.33 | 699.58 | 711.78 | 67,593 | +13.65(+1.96%) |
Jul 22, 2022 | 705.73 | 707.27 | 692.24 | 698.13 | 57,505 | -6.27(-0.89%) |
Jul 21, 2022 | 681.92 | 707.55 | 680.11 | 704.40 | 97,927 | +14.55(+2.11%) |
Jul 20, 2022 | 683.00 | 689.85 | 676.45 | 689.85 | 68,189 | +1.68(+0.24%) |
Jul 19, 2022 | 687.71 | 693.33 | 686.82 | 688.17 | 100,690 | +12.14(+1.80%) |
Jul 18, 2022 | 682.45 | 685.94 | 670.86 | 676.04 | 70,643 | -0.70(-0.10%) |
Jul 15, 2022 | 661.87 | 679.65 | 661.87 | 676.73 | 61,080 | +24.25(+3.72%) |
Jul 14, 2022 | 658.34 | 660.44 | 647.26 | 652.48 | 68,830 | -14.48(-2.17%) |
Jul 13, 2022 | 668.79 | 670.24 | 661.57 | 666.96 | 35,272 | -7.81(-1.16%) |
Jul 12, 2022 | 668.08 | 692.51 | 668.08 | 674.77 | 67,294 | +4.38(+0.65%) |
Jul 11, 2022 | 668.48 | 674.18 | 666.80 | 670.39 | 40,548 | -6.31(-0.93%) |
Jul 08, 2022 | 682.17 | 687.00 | 670.35 | 676.70 | 35,292 | -6.41(-0.94%) |
Jul 07, 2022 | 675.43 | 689.63 | 668.09 | 683.11 | 70,018 | +15.70(+2.35%) |
Jul 06, 2022 | 674.88 | 674.88 | 661.00 | 667.42 | 52,613 | -11.03(-1.63%) |
Jul 05, 2022 | 653.49 | 680.38 | 649.65 | 678.45 | 64,426 | +11.04(+1.65%) |
Jul 01, 2022 | 643.02 | 667.41 | 643.02 | 667.41 | 60,532 | +18.65(+2.88%) |
Jun 30, 2022 | 646.74 | 657.37 | 638.71 | 648.75 | 79,798 | -14.01(-2.11%) |
Jun 29, 2022 | 669.42 | 669.68 | 656.43 | 662.76 | 73,101 | -6.13(-0.92%) |
Jun 28, 2022 | 680.54 | 691.76 | 668.76 | 668.89 | 76,294 | -4.32(-0.64%) |
Jun 27, 2022 | 669.58 | 675.39 | 661.87 | 673.21 | 77,143 | +9.52(+1.43%) |
Jun 24, 2022 | 645.53 | 668.92 | 645.53 | 663.70 | 150,262 | +18.86(+2.93%) |
Jun 23, 2022 | 641.64 | 647.58 | 632.66 | 644.83 | 104,362 | +6.61(+1.04%) |
Jun 22, 2022 | 617.22 | 642.23 | 617.22 | 638.22 | 79,553 | +10.93(+1.74%) |
Jun 21, 2022 | 624.69 | 629.12 | 619.23 | 627.29 | 74,710 | +14.01(+2.28%) |
Jun 17, 2022 | 598.55 | 617.73 | 594.63 | 613.28 | 139,587 | +19.09(+3.21%) |
Jun 16, 2022 | 610.09 | 615.03 | 593.41 | 594.18 | 60,891 | -31.14(-4.98%) |
Jun 15, 2022 | 622.18 | 635.89 | 616.54 | 625.32 | 57,829 | +7.36(+1.19%) |
Jun 14, 2022 | 629.38 | 632.54 | 614.15 | 617.96 | 61,925 | -9.42(-1.50%) |
Jun 13, 2022 | 621.66 | 636.69 | 618.78 | 627.38 | 90,243 | -8.63(-1.36%) |
Jun 10, 2022 | 646.59 | 648.36 | 630.07 | 636.01 | 92,000 | -24.52(-3.71%) |
Jun 09, 2022 | 671.48 | 673.99 | 659.26 | 660.53 | 53,849 | -16.22(-2.40%) |
Jun 08, 2022 | 674.27 | 683.10 | 673.22 | 676.75 | 41,875 | -5.73(-0.84%) |
Jun 07, 2022 | 678.75 | 685.49 | 670.91 | 682.48 | 83,163 | +0.34(+0.05%) |
Jun 06, 2022 | 688.65 | 699.58 | 681.31 | 682.14 | 49,940 | +2.81(+0.41%) |
Jun 03, 2022 | 686.12 | 689.58 | 678.05 | 679.33 | 58,790 | -11.32(-1.64%) |
Jun 02, 2022 | 686.29 | 694.07 | 684.20 | 690.66 | 87,669 | +2.17(+0.32%) |