Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 643.00 | 649.20 | 633.35 | 634.87 | 510,390 | +1.43(+0.23%) |
Aug 30, 2022 | 639.06 | 644.44 | 631.33 | 633.43 | 289,785 | -3.32(-0.52%) |
Aug 29, 2022 | 640.20 | 645.94 | 636.31 | 636.76 | 246,224 | -11.02(-1.70%) |
Aug 26, 2022 | 665.92 | 666.15 | 646.45 | 647.78 | 377,039 | -18.15(-2.73%) |
Aug 25, 2022 | 654.28 | 666.76 | 650.13 | 665.92 | 426,901 | +17.44(+2.69%) |
Aug 24, 2022 | 647.02 | 655.55 | 643.33 | 648.48 | 362,003 | +3.56(+0.55%) |
Aug 23, 2022 | 645.39 | 649.51 | 639.48 | 644.92 | 417,082 | -7.31(-1.12%) |
Aug 22, 2022 | 668.79 | 670.76 | 651.25 | 652.23 | 437,701 | -20.71(-3.08%) |
Aug 19, 2022 | 680.44 | 680.44 | 670.44 | 672.93 | 317,714 | -4.47(-0.66%) |
Aug 18, 2022 | 686.00 | 689.18 | 671.41 | 677.41 | 288,351 | -5.29(-0.78%) |
Aug 17, 2022 | 675.85 | 688.59 | 675.85 | 682.70 | 234,023 | -4.96(-0.72%) |
Aug 16, 2022 | 681.02 | 692.09 | 677.98 | 687.66 | 316,851 | +0.34(+0.05%) |
Aug 15, 2022 | 676.99 | 690.45 | 676.40 | 687.33 | 345,436 | +9.84(+1.45%) |
Aug 12, 2022 | 668.60 | 677.62 | 663.58 | 677.49 | 329,610 | +14.66(+2.21%) |
Aug 11, 2022 | 677.09 | 680.05 | 659.89 | 662.82 | 368,302 | -19.38(-2.84%) |
Aug 10, 2022 | 677.50 | 683.68 | 672.26 | 682.20 | 464,098 | +11.26(+1.68%) |
Aug 09, 2022 | 672.11 | 673.12 | 667.11 | 670.94 | 421,737 | +0.70(+0.10%) |
Aug 08, 2022 | 678.93 | 684.63 | 668.53 | 670.24 | 435,247 | -0.47(-0.07%) |
Aug 05, 2022 | 662.33 | 671.54 | 659.67 | 670.71 | 307,509 | +0.49(+0.07%) |
Aug 04, 2022 | 673.10 | 673.10 | 661.61 | 670.22 | 346,343 | +0.81(+0.12%) |
Aug 03, 2022 | 663.25 | 673.20 | 663.25 | 669.41 | 424,726 | +7.16(+1.08%) |
Aug 02, 2022 | 665.88 | 672.36 | 656.69 | 662.25 | 416,593 | -5.50(-0.82%) |
Aug 01, 2022 | 676.05 | 676.05 | 663.08 | 667.75 | 373,535 | -8.95(-1.32%) |
Jul 29, 2022 | 677.65 | 687.99 | 671.94 | 676.70 | 545,711 | -7.28(-1.06%) |
Jul 28, 2022 | 652.91 | 684.82 | 649.20 | 683.98 | 1,208,810 | +56.83(+9.06%) |
Jul 27, 2022 | 622.09 | 628.36 | 617.31 | 627.15 | 400,973 | +10.11(+1.64%) |
Jul 26, 2022 | 622.82 | 625.52 | 611.66 | 617.04 | 352,024 | -7.48(-1.20%) |
Jul 25, 2022 | 625.25 | 631.93 | 620.62 | 624.52 | 300,109 | -4.13(-0.66%) |
Jul 22, 2022 | 630.58 | 639.22 | 624.20 | 628.66 | 294,270 | +3.45(+0.55%) |
Jul 21, 2022 | 619.37 | 625.41 | 612.52 | 625.21 | 368,568 | +12.32(+2.01%) |
Jul 20, 2022 | 614.84 | 623.79 | 609.65 | 612.89 | 346,131 | +0.00(+0.00%) |
Jul 19, 2022 | 600.31 | 613.22 | 596.54 | 612.89 | 397,023 | +21.55(+3.64%) |
Jul 18, 2022 | 601.26 | 602.34 | 589.36 | 591.34 | 376,347 | -4.60(-0.77%) |
Jul 15, 2022 | 596.88 | 604.11 | 590.86 | 595.94 | 460,380 | +7.52(+1.28%) |
Jul 14, 2022 | 594.93 | 598.54 | 586.93 | 588.42 | 377,390 | -13.42(-2.23%) |
Jul 13, 2022 | 597.54 | 609.37 | 592.68 | 601.84 | 408,504 | -2.27(-0.38%) |
Jul 12, 2022 | 619.20 | 623.68 | 599.50 | 604.11 | 432,482 | -18.33(-2.94%) |
Jul 11, 2022 | 625.02 | 628.62 | 613.95 | 622.44 | 244,423 | -3.09(-0.49%) |
Jul 08, 2022 | 630.98 | 635.97 | 621.68 | 625.52 | 329,800 | -9.83(-1.55%) |
Jul 07, 2022 | 643.29 | 648.79 | 632.31 | 635.35 | 436,502 | -1.72(-0.27%) |
Jul 06, 2022 | 642.54 | 648.73 | 635.22 | 637.07 | 569,323 | -4.45(-0.69%) |
Jul 05, 2022 | 639.52 | 639.52 | 622.03 | 641.52 | 532,445 | -5.64(-0.87%) |
Jul 01, 2022 | 629.71 | 648.15 | 629.71 | 647.17 | 351,466 | +15.39(+2.44%) |
Jun 30, 2022 | 631.94 | 639.78 | 620.34 | 631.77 | 830,130 | +7.23(+1.16%) |
Jun 29, 2022 | 622.09 | 631.83 | 589.26 | 624.54 | 1,180,292 | -18.85(-2.93%) |
Jun 28, 2022 | 661.50 | 663.93 | 641.99 | 643.39 | 307,208 | -15.84(-2.40%) |
Jun 27, 2022 | 658.75 | 665.08 | 653.17 | 659.23 | 325,478 | -3.46(-0.52%) |
Jun 24, 2022 | 653.56 | 663.05 | 650.91 | 662.69 | 627,782 | +11.30(+1.73%) |
Jun 23, 2022 | 636.55 | 653.90 | 635.82 | 651.39 | 490,577 | +18.72(+2.96%) |
Jun 22, 2022 | 611.46 | 641.27 | 611.46 | 632.67 | 462,704 | +17.09(+2.78%) |
Jun 21, 2022 | 605.59 | 621.79 | 605.21 | 615.58 | 533,276 | +7.09(+1.16%) |
Jun 17, 2022 | 598.83 | 615.00 | 597.80 | 608.50 | 2,481,492 | +13.83(+2.33%) |
Jun 16, 2022 | 602.61 | 608.84 | 591.50 | 594.67 | 618,360 | -21.94(-3.56%) |
Jun 15, 2022 | 603.33 | 624.69 | 599.86 | 616.61 | 527,532 | +21.87(+3.68%) |
Jun 14, 2022 | 596.19 | 603.29 | 582.83 | 594.75 | 583,581 | +2.14(+0.36%) |
Jun 13, 2022 | 613.14 | 616.69 | 590.96 | 592.60 | 738,760 | -31.63(-5.07%) |
Jun 10, 2022 | 624.48 | 630.89 | 612.96 | 624.23 | 639,142 | -8.89(-1.40%) |
Jun 09, 2022 | 640.86 | 652.42 | 632.91 | 633.12 | 427,755 | -9.85(-1.53%) |
Jun 08, 2022 | 660.09 | 661.99 | 639.04 | 642.97 | 636,516 | -22.01(-3.31%) |
Jun 07, 2022 | 661.88 | 666.87 | 645.46 | 664.98 | 571,000 | -0.78(-0.12%) |
Jun 06, 2022 | 661.42 | 666.23 | 653.93 | 665.76 | 548,467 | +13.38(+2.05%) |
Jun 03, 2022 | 662.48 | 662.48 | 650.99 | 652.37 | 418,811 | -15.58(-2.33%) |
Jun 02, 2022 | 648.35 | 668.07 | 639.77 | 667.95 | 384,675 | +15.04(+2.30%) |