Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 646.46 | 652.69 | 636.76 | 638.28 | 507,656 | +1.44(+0.23%) |
Aug 30, 2022 | 642.50 | 647.91 | 634.73 | 636.85 | 288,233 | -3.34(-0.52%) |
Aug 29, 2022 | 643.64 | 649.42 | 639.74 | 640.19 | 244,905 | -11.08(-1.70%) |
Aug 26, 2022 | 669.51 | 669.74 | 649.93 | 651.27 | 375,019 | -18.24(-2.72%) |
Aug 25, 2022 | 657.80 | 670.36 | 653.63 | 669.51 | 424,614 | +17.54(+2.69%) |
Aug 24, 2022 | 650.51 | 659.08 | 646.79 | 651.97 | 360,064 | +3.58(+0.55%) |
Aug 23, 2022 | 648.87 | 653.00 | 642.92 | 648.39 | 414,848 | -7.35(-1.12%) |
Aug 22, 2022 | 672.39 | 674.37 | 654.76 | 655.74 | 435,357 | -20.82(-3.08%) |
Aug 19, 2022 | 684.10 | 684.10 | 674.05 | 676.56 | 316,012 | -4.50(-0.66%) |
Aug 18, 2022 | 689.70 | 692.89 | 675.03 | 681.05 | 286,807 | -5.32(-0.78%) |
Aug 17, 2022 | 679.49 | 692.30 | 679.49 | 686.38 | 232,770 | -4.99(-0.72%) |
Aug 16, 2022 | 684.69 | 695.81 | 681.63 | 691.37 | 315,154 | +0.34(+0.05%) |
Aug 15, 2022 | 680.63 | 694.17 | 680.04 | 691.03 | 343,586 | +9.89(+1.45%) |
Aug 12, 2022 | 672.20 | 681.27 | 667.15 | 681.14 | 327,845 | +14.74(+2.21%) |
Aug 11, 2022 | 680.74 | 683.71 | 663.45 | 666.39 | 366,329 | -19.48(-2.84%) |
Aug 10, 2022 | 681.15 | 687.36 | 675.88 | 685.87 | 461,612 | +11.32(+1.68%) |
Aug 09, 2022 | 675.73 | 676.75 | 670.71 | 674.55 | 419,478 | +0.71(+0.10%) |
Aug 08, 2022 | 682.59 | 688.32 | 672.13 | 673.85 | 432,916 | -0.47(-0.07%) |
Aug 05, 2022 | 665.90 | 675.15 | 663.22 | 674.32 | 305,862 | +0.49(+0.07%) |
Aug 04, 2022 | 676.73 | 676.73 | 665.18 | 673.83 | 344,488 | +0.81(+0.12%) |
Aug 03, 2022 | 666.82 | 676.83 | 666.82 | 673.02 | 422,451 | +7.20(+1.08%) |
Aug 02, 2022 | 669.47 | 675.98 | 660.23 | 665.81 | 414,361 | -5.53(-0.82%) |
Aug 01, 2022 | 679.70 | 679.70 | 666.65 | 671.34 | 371,534 | -9.00(-1.32%) |
Jul 29, 2022 | 681.30 | 691.70 | 675.56 | 680.34 | 542,788 | -7.32(-1.06%) |
Jul 28, 2022 | 656.43 | 688.50 | 652.70 | 687.66 | 1,202,335 | +57.13(+9.06%) |
Jul 27, 2022 | 625.44 | 631.75 | 620.63 | 630.53 | 398,826 | +10.16(+1.64%) |
Jul 26, 2022 | 626.18 | 628.89 | 614.95 | 620.37 | 350,138 | -7.52(-1.20%) |
Jul 25, 2022 | 628.61 | 635.33 | 623.97 | 627.89 | 298,501 | -4.16(-0.66%) |
Jul 22, 2022 | 633.98 | 642.66 | 627.56 | 632.04 | 292,694 | +3.47(+0.55%) |
Jul 21, 2022 | 622.71 | 628.78 | 615.82 | 628.57 | 366,594 | +12.38(+2.01%) |
Jul 20, 2022 | 618.15 | 627.15 | 612.93 | 616.19 | 344,277 | +0.00(+0.00%) |
Jul 19, 2022 | 603.54 | 616.52 | 599.76 | 616.19 | 394,896 | +21.67(+3.64%) |
Jul 18, 2022 | 604.50 | 605.59 | 592.53 | 594.52 | 374,331 | -4.62(-0.77%) |
Jul 15, 2022 | 600.09 | 607.37 | 594.04 | 599.15 | 457,914 | +7.56(+1.28%) |
Jul 14, 2022 | 598.13 | 601.77 | 590.09 | 591.59 | 375,369 | -13.50(-2.23%) |
Jul 13, 2022 | 600.76 | 612.65 | 595.87 | 605.08 | 406,316 | -2.28(-0.38%) |
Jul 12, 2022 | 622.53 | 627.04 | 602.73 | 607.36 | 430,165 | -18.43(-2.94%) |
Jul 11, 2022 | 628.39 | 632.01 | 617.25 | 625.79 | 243,114 | -3.10(-0.49%) |
Jul 08, 2022 | 634.38 | 639.39 | 625.03 | 628.89 | 328,033 | -9.88(-1.55%) |
Jul 07, 2022 | 646.76 | 652.29 | 635.71 | 638.77 | 434,163 | -1.73(-0.27%) |
Jul 06, 2022 | 646.00 | 652.22 | 638.64 | 640.50 | 566,273 | -4.48(-0.69%) |
Jul 05, 2022 | 642.97 | 642.97 | 625.38 | 644.98 | 529,593 | -5.67(-0.87%) |
Jul 01, 2022 | 633.10 | 651.65 | 633.10 | 650.65 | 349,583 | +15.48(+2.44%) |
Jun 30, 2022 | 635.34 | 643.23 | 623.68 | 635.18 | 825,684 | +7.27(+1.16%) |
Jun 29, 2022 | 625.44 | 635.24 | 592.44 | 627.91 | 1,173,969 | -18.95(-2.93%) |
Jun 28, 2022 | 665.06 | 667.51 | 645.44 | 646.86 | 305,562 | -15.92(-2.40%) |
Jun 27, 2022 | 662.29 | 668.67 | 656.69 | 662.78 | 323,734 | -3.48(-0.52%) |
Jun 24, 2022 | 657.08 | 666.63 | 654.42 | 666.26 | 624,419 | +11.36(+1.73%) |
Jun 23, 2022 | 639.98 | 657.42 | 639.25 | 654.90 | 487,949 | +18.82(+2.96%) |
Jun 22, 2022 | 614.75 | 644.73 | 614.75 | 636.08 | 460,226 | +17.18(+2.78%) |
Jun 21, 2022 | 608.85 | 625.14 | 608.47 | 618.90 | 530,419 | +7.12(+1.16%) |
Jun 17, 2022 | 602.06 | 618.32 | 601.02 | 611.77 | 2,468,199 | +13.90(+2.33%) |
Jun 16, 2022 | 605.86 | 612.12 | 594.69 | 597.87 | 615,048 | -22.06(-3.56%) |
Jun 15, 2022 | 606.58 | 628.05 | 603.09 | 619.93 | 524,706 | +21.98(+3.68%) |
Jun 14, 2022 | 599.40 | 606.54 | 585.97 | 597.95 | 580,455 | +2.16(+0.36%) |
Jun 13, 2022 | 616.44 | 620.01 | 594.14 | 595.79 | 734,803 | -31.80(-5.07%) |
Jun 10, 2022 | 627.84 | 634.29 | 616.26 | 627.59 | 635,718 | -8.94(-1.40%) |
Jun 09, 2022 | 644.31 | 655.93 | 636.32 | 636.53 | 425,464 | -9.90(-1.53%) |
Jun 08, 2022 | 663.65 | 665.56 | 642.49 | 646.43 | 633,106 | -22.13(-3.31%) |
Jun 07, 2022 | 665.45 | 670.46 | 648.93 | 668.56 | 567,942 | -0.78(-0.12%) |
Jun 06, 2022 | 664.98 | 669.82 | 657.46 | 669.34 | 545,529 | +13.46(+2.05%) |
Jun 03, 2022 | 666.05 | 666.05 | 654.49 | 655.88 | 416,567 | -15.66(-2.33%) |
Jun 02, 2022 | 651.84 | 671.66 | 643.22 | 671.55 | 382,615 | +15.12(+2.30%) |