Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 256.80 | 278.40 | 256.80 | 271.20 | 3,495 | +14.40(+5.61%) |
Aug 30, 2022 | 280.80 | 283.20 | 254.40 | 256.80 | 4,391 | -21.60(-7.76%) |
Aug 29, 2022 | 283.20 | 290.40 | 268.80 | 278.40 | 5,053 | -12.00(-4.13%) |
Aug 26, 2022 | 316.80 | 316.80 | 278.40 | 290.40 | 6,496 | -26.40(-8.33%) |
Aug 25, 2022 | 300.00 | 318.00 | 280.97 | 316.80 | 6,952 | +24.00(+8.20%) |
Aug 24, 2022 | 244.80 | 292.80 | 244.80 | 292.80 | 14,408 | +44.40(+17.87%) |
Aug 23, 2022 | 252.00 | 254.40 | 240.00 | 248.40 | 2,236 | -3.60(-1.43%) |
Aug 22, 2022 | 242.40 | 259.20 | 242.40 | 252.00 | 5,340 | +10.80(+4.48%) |
Aug 19, 2022 | 261.60 | 261.72 | 232.37 | 241.20 | 7,052 | -30.00(-11.06%) |
Aug 18, 2022 | 228.00 | 290.40 | 228.00 | 271.20 | 45,466 | +48.00(+21.51%) |
Aug 17, 2022 | 220.80 | 229.94 | 220.80 | 223.20 | 1,237 | +1.44(+0.65%) |
Aug 16, 2022 | 232.18 | 232.80 | 218.78 | 221.76 | 3,096 | -12.36(-5.28%) |
Aug 15, 2022 | 223.20 | 237.60 | 216.31 | 234.12 | 1,883 | +6.14(+2.70%) |
Aug 12, 2022 | 213.60 | 232.20 | 212.40 | 227.98 | 2,701 | +10.42(+4.79%) |
Aug 11, 2022 | 225.60 | 227.52 | 214.56 | 217.56 | 2,150 | -5.64(-2.53%) |
Aug 10, 2022 | 213.60 | 230.21 | 213.60 | 223.20 | 2,531 | +9.65(+4.52%) |
Aug 09, 2022 | 224.40 | 227.86 | 208.80 | 213.55 | 3,470 | -2.50(-1.16%) |
Aug 08, 2022 | 232.80 | 249.60 | 216.05 | 216.05 | 5,056 | -23.93(-9.97%) |
Aug 05, 2022 | 225.60 | 247.20 | 225.60 | 239.98 | 3,953 | +6.62(+2.84%) |
Aug 04, 2022 | 218.40 | 240.00 | 215.86 | 233.35 | 2,880 | +17.35(+8.03%) |
Aug 03, 2022 | 206.40 | 219.60 | 206.40 | 216.00 | 1,733 | +8.40(+4.05%) |
Aug 02, 2022 | 211.20 | 213.60 | 204.00 | 207.60 | 1,538 | +4.08(+2.00%) |
Aug 01, 2022 | 201.60 | 214.80 | 201.60 | 203.52 | 1,525 | +1.87(+0.93%) |
Jul 29, 2022 | 210.65 | 213.60 | 201.60 | 201.65 | 1,083 | -7.18(-3.44%) |
Jul 28, 2022 | 208.80 | 215.26 | 203.23 | 208.82 | 1,598 | +7.22(+3.58%) |
Jul 27, 2022 | 213.60 | 213.60 | 199.58 | 201.60 | 2,065 | -8.47(-4.03%) |
Jul 26, 2022 | 213.60 | 214.32 | 208.32 | 210.07 | 1,363 | -3.53(-1.65%) |
Jul 25, 2022 | 228.00 | 228.00 | 206.90 | 213.60 | 2,435 | -8.47(-3.81%) |
Jul 22, 2022 | 230.40 | 234.24 | 217.92 | 222.07 | 2,329 | -11.45(-4.90%) |
Jul 21, 2022 | 233.90 | 244.68 | 221.21 | 233.52 | 5,902 | +0.77(+0.33%) |
Jul 20, 2022 | 223.20 | 249.60 | 218.40 | 232.75 | 4,900 | +8.57(+3.82%) |
Jul 19, 2022 | 213.60 | 225.60 | 212.88 | 224.18 | 1,751 | +16.78(+8.09%) |
Jul 18, 2022 | 220.90 | 225.60 | 206.42 | 207.41 | 4,377 | -7.75(-3.60%) |
Jul 15, 2022 | 225.55 | 228.00 | 212.83 | 215.16 | 1,268 | -9.24(-4.12%) |
Jul 14, 2022 | 218.40 | 227.98 | 213.62 | 224.40 | 1,837 | +3.62(+1.64%) |
Jul 13, 2022 | 225.60 | 228.00 | 211.82 | 220.78 | 1,608 | -10.20(-4.42%) |
Jul 12, 2022 | 216.62 | 231.58 | 211.34 | 230.98 | 2,456 | +7.80(+3.49%) |
Jul 11, 2022 | 235.20 | 249.60 | 217.80 | 223.18 | 10,210 | -4.85(-2.13%) |
Jul 08, 2022 | 215.26 | 230.40 | 211.20 | 228.02 | 3,409 | +14.42(+6.75%) |
Jul 07, 2022 | 221.02 | 223.20 | 204.00 | 213.60 | 8,678 | +0.00(+0.00%) |
Jul 06, 2022 | 177.60 | 220.80 | 177.60 | 213.60 | 15,961 | +36.34(+20.50%) |
Jul 05, 2022 | 157.90 | 181.54 | 156.05 | 177.26 | 8,101 | +20.18(+12.85%) |
Jul 01, 2022 | 163.08 | 167.18 | 156.46 | 157.08 | 5,512 | -6.19(-3.79%) |
Jun 30, 2022 | 162.00 | 167.74 | 158.40 | 163.27 | 1,474 | -3.19(-1.92%) |
Jun 29, 2022 | 156.00 | 174.00 | 147.02 | 166.46 | 6,423 | +10.56(+6.77%) |
Jun 28, 2022 | 160.80 | 163.68 | 151.82 | 155.90 | 2,321 | -2.50(-1.58%) |
Jun 27, 2022 | 160.80 | 163.20 | 151.20 | 158.40 | 3,380 | -0.26(-0.17%) |
Jun 24, 2022 | 172.51 | 181.44 | 156.60 | 158.66 | 49,716 | -11.26(-6.62%) |
Jun 23, 2022 | 160.80 | 170.40 | 156.02 | 169.92 | 5,342 | +10.56(+6.63%) |
Jun 22, 2022 | 157.51 | 163.20 | 154.82 | 159.36 | 5,193 | +0.96(+0.61%) |
Jun 21, 2022 | 165.60 | 170.14 | 155.90 | 158.40 | 6,342 | -3.36(-2.08%) |
Jun 17, 2022 | 153.65 | 167.69 | 153.60 | 161.76 | 4,522 | +8.71(+5.69%) |
Jun 16, 2022 | 163.20 | 168.00 | 152.11 | 153.05 | 5,275 | -16.01(-9.47%) |
Jun 15, 2022 | 163.20 | 170.35 | 160.80 | 169.06 | 2,353 | +5.30(+3.24%) |
Jun 14, 2022 | 168.58 | 173.93 | 161.30 | 163.75 | 2,448 | -2.90(-1.74%) |
Jun 13, 2022 | 173.04 | 174.31 | 158.52 | 166.66 | 4,144 | -7.61(-4.37%) |
Jun 10, 2022 | 189.86 | 192.00 | 168.62 | 174.26 | 6,881 | -19.34(-9.99%) |
Jun 09, 2022 | 189.60 | 203.98 | 180.00 | 193.61 | 8,579 | +6.86(+3.68%) |
Jun 08, 2022 | 177.60 | 189.74 | 175.22 | 186.74 | 5,077 | +13.34(+7.70%) |
Jun 07, 2022 | 158.40 | 175.20 | 158.40 | 173.40 | 7,630 | +15.00(+9.47%) |
Jun 06, 2022 | 156.91 | 160.13 | 147.60 | 158.40 | 5,531 | +3.72(+2.40%) |
Jun 03, 2022 | 151.20 | 160.08 | 148.80 | 154.68 | 3,218 | +3.48(+2.30%) |
Jun 02, 2022 | 146.40 | 153.50 | 141.62 | 151.20 | 3,245 | +6.46(+4.46%) |