Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 387.54 | 387.97 | 381.87 | 382.31 | 0 | -3.74(-0.97%) |
Aug 30, 2022 | 391.82 | 392.61 | 384.85 | 386.05 | 0 | -3.61(-0.93%) |
Aug 29, 2022 | 388.84 | 394.30 | 388.17 | 389.66 | 0 | -2.76(-0.70%) |
Aug 26, 2022 | 409.79 | 409.88 | 392.27 | 392.42 | 0 | -17.28(-4.22%) |
Aug 25, 2022 | 401.46 | 409.82 | 399.88 | 409.70 | 0 | +8.19(+2.04%) |
Aug 24, 2022 | 394.51 | 404.87 | 393.31 | 401.51 | 0 | +4.99(+1.26%) |
Aug 23, 2022 | 397.51 | 401.40 | 396.05 | 396.52 | 0 | -0.78(-0.20%) |
Aug 22, 2022 | 401.84 | 402.34 | 396.94 | 397.30 | 0 | -10.95(-2.68%) |
Aug 19, 2022 | 414.75 | 415.14 | 407.04 | 408.25 | 0 | -10.17(-2.43%) |
Aug 18, 2022 | 418.63 | 418.98 | 416.16 | 418.42 | 0 | +0.45(+0.11%) |
Aug 17, 2022 | 418.42 | 421.40 | 415.20 | 417.97 | 0 | -5.75(-1.36%) |
Aug 16, 2022 | 419.12 | 426.61 | 417.87 | 423.72 | 0 | +1.27(+0.30%) |
Aug 15, 2022 | 421.77 | 424.57 | 419.23 | 422.45 | 0 | -1.27(-0.30%) |
Aug 12, 2022 | 418.95 | 423.85 | 417.58 | 423.72 | 0 | +6.28(+1.50%) |
Aug 11, 2022 | 417.29 | 423.07 | 416.47 | 417.44 | 0 | +3.69(+0.89%) |
Aug 10, 2022 | 411.16 | 417.77 | 410.78 | 413.75 | 0 | +13.65(+3.41%) |
Aug 09, 2022 | 406.95 | 407.47 | 398.68 | 400.10 | 0 | -8.93(-2.18%) |
Aug 08, 2022 | 406.34 | 412.81 | 406.34 | 409.03 | 0 | +5.12(+1.27%) |
Aug 05, 2022 | 401.64 | 404.85 | 398.17 | 403.91 | 0 | -3.12(-0.77%) |
Aug 04, 2022 | 400.40 | 410.06 | 399.01 | 407.03 | 0 | +5.84(+1.46%) |
Aug 03, 2022 | 402.69 | 403.42 | 397.01 | 401.19 | 0 | +1.25(+0.31%) |
Aug 02, 2022 | 411.12 | 411.26 | 399.66 | 399.94 | 0 | -14.79(-3.57%) |
Aug 01, 2022 | 410.61 | 417.72 | 408.43 | 414.73 | 0 | +2.23(+0.54%) |
Jul 29, 2022 | 412.07 | 413.80 | 405.85 | 412.50 | 0 | +2.07(+0.50%) |
Jul 28, 2022 | 405.94 | 410.98 | 402.29 | 410.43 | 0 | +6.73(+1.67%) |
Jul 27, 2022 | 396.71 | 405.91 | 392.39 | 403.70 | 0 | +8.38(+2.12%) |
Jul 26, 2022 | 397.15 | 398.17 | 392.89 | 395.32 | 0 | -3.26(-0.82%) |
Jul 25, 2022 | 402.48 | 402.58 | 396.36 | 398.58 | 0 | -5.25(-1.30%) |
Jul 22, 2022 | 404.99 | 410.50 | 399.53 | 403.83 | 0 | +2.58(+0.64%) |
Jul 21, 2022 | 390.18 | 401.37 | 386.26 | 401.25 | 0 | +8.83(+2.25%) |
Jul 20, 2022 | 391.41 | 393.57 | 388.11 | 392.42 | 0 | +0.00(+0.00%) |
Jul 19, 2022 | 387.81 | 393.14 | 383.50 | 392.42 | 0 | +10.69(+2.80%) |
Jul 18, 2022 | 386.73 | 388.08 | 380.86 | 381.73 | 0 | -3.58(-0.93%) |
Jul 15, 2022 | 387.52 | 388.02 | 378.54 | 385.31 | 0 | +3.83(+1.00%) |
Jul 14, 2022 | 379.94 | 382.45 | 374.92 | 381.48 | 0 | -3.99(-1.04%) |
Jul 13, 2022 | 377.95 | 387.15 | 374.59 | 385.47 | 0 | +0.60(+0.16%) |
Jul 12, 2022 | 381.07 | 390.94 | 381.07 | 384.87 | 0 | +1.86(+0.49%) |
Jul 11, 2022 | 381.32 | 385.99 | 381.11 | 383.01 | 0 | -0.36(-0.09%) |
Jul 08, 2022 | 380.46 | 385.08 | 379.45 | 383.37 | 0 | +2.43(+0.64%) |
Jul 07, 2022 | 378.61 | 381.32 | 374.76 | 380.94 | 0 | +3.98(+1.06%) |
Jul 06, 2022 | 381.31 | 383.02 | 371.25 | 376.96 | 0 | -2.66(-0.70%) |
Jul 05, 2022 | 365.40 | 379.70 | 365.40 | 379.62 | 0 | +8.51(+2.29%) |
Jul 01, 2022 | 371.11 | 0 | +14.01(+3.92%) | |||
Jun 30, 2022 | 351.93 | 360.37 | 349.04 | 357.10 | 0 | +1.30(+0.37%) |
Jun 29, 2022 | 356.64 | 356.89 | 350.37 | 355.80 | 0 | -1.95(-0.55%) |
Jun 28, 2022 | 366.23 | 368.57 | 357.62 | 357.75 | 0 | -6.69(-1.84%) |
Jun 27, 2022 | 364.15 | 367.81 | 360.73 | 364.44 | 0 | +0.86(+0.24%) |
Jun 24, 2022 | 357.98 | 365.63 | 356.40 | 363.58 | 0 | +8.35(+2.35%) |
Jun 23, 2022 | 345.69 | 356.17 | 345.06 | 355.23 | 0 | +10.78(+3.13%) |
Jun 22, 2022 | 334.79 | 347.36 | 334.67 | 344.45 | 0 | +4.06(+1.19%) |
Jun 21, 2022 | 342.60 | 347.48 | 336.78 | 340.39 | 0 | +2.76(+0.82%) |
Jun 17, 2022 | 337.63 | 0 | -0.76(-0.22%) | |||
Jun 16, 2022 | 352.70 | 353.15 | 336.07 | 338.39 | 0 | -22.66(-6.28%) |
Jun 15, 2022 | 364.93 | 365.80 | 353.96 | 361.05 | 0 | -0.31(-0.09%) |
Jun 14, 2022 | 364.05 | 366.89 | 359.68 | 361.36 | 0 | -2.79(-0.77%) |
Jun 13, 2022 | 372.70 | 376.05 | 362.24 | 364.15 | 0 | -18.78(-4.90%) |
Jun 10, 2022 | 393.43 | 394.73 | 382.73 | 382.93 | 0 | -17.36(-4.34%) |
Jun 09, 2022 | 400.09 | 406.24 | 399.53 | 400.29 | 0 | -1.58(-0.39%) |
Jun 08, 2022 | 407.75 | 408.75 | 399.74 | 401.87 | 0 | -9.97(-2.42%) |
Jun 07, 2022 | 403.74 | 412.11 | 402.88 | 411.84 | 0 | +2.42(+0.59%) |
Jun 06, 2022 | 409.33 | 412.03 | 406.60 | 409.42 | 0 | +2.30(+0.56%) |
Jun 03, 2022 | 406.25 | 410.49 | 405.00 | 407.12 | 0 | -2.85(-0.70%) |
Jun 02, 2022 | 408.61 | 410.23 | 405.10 | 409.97 | 0 | +4.95(+1.22%) |