Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 643.05 | 649.25 | 633.40 | 634.92 | 510,346 | +1.43(+0.23%) |
Aug 30, 2022 | 639.11 | 644.49 | 631.38 | 633.49 | 289,761 | -3.32(-0.52%) |
Aug 29, 2022 | 640.25 | 646.00 | 636.36 | 636.81 | 246,203 | -11.02(-1.70%) |
Aug 26, 2022 | 665.98 | 666.21 | 646.50 | 647.83 | 377,006 | -18.15(-2.73%) |
Aug 25, 2022 | 654.33 | 666.82 | 650.19 | 665.98 | 426,864 | +17.44(+2.69%) |
Aug 24, 2022 | 647.08 | 655.61 | 643.38 | 648.54 | 361,972 | +3.56(+0.55%) |
Aug 23, 2022 | 645.45 | 649.56 | 639.54 | 644.97 | 417,047 | -7.31(-1.12%) |
Aug 22, 2022 | 668.85 | 670.82 | 651.31 | 652.28 | 437,664 | -20.71(-3.08%) |
Aug 19, 2022 | 680.50 | 680.50 | 670.50 | 672.99 | 317,686 | -4.47(-0.66%) |
Aug 18, 2022 | 686.06 | 689.24 | 671.47 | 677.47 | 288,327 | -5.29(-0.78%) |
Aug 17, 2022 | 675.91 | 688.65 | 675.91 | 682.76 | 234,003 | -4.97(-0.72%) |
Aug 16, 2022 | 681.08 | 692.14 | 678.03 | 687.72 | 316,824 | +0.34(+0.05%) |
Aug 15, 2022 | 677.05 | 690.51 | 676.46 | 687.38 | 345,407 | +9.84(+1.45%) |
Aug 12, 2022 | 668.66 | 677.68 | 663.64 | 677.55 | 329,582 | +14.67(+2.21%) |
Aug 11, 2022 | 677.15 | 680.10 | 659.95 | 662.88 | 368,271 | -19.38(-2.84%) |
Aug 10, 2022 | 677.56 | 683.74 | 672.32 | 682.26 | 464,058 | +11.26(+1.68%) |
Aug 09, 2022 | 672.17 | 673.18 | 667.17 | 671.00 | 421,701 | +0.70(+0.10%) |
Aug 08, 2022 | 678.99 | 684.69 | 668.59 | 670.29 | 435,210 | -0.47(-0.07%) |
Aug 05, 2022 | 662.39 | 671.59 | 659.73 | 670.77 | 307,483 | +0.49(+0.07%) |
Aug 04, 2022 | 673.16 | 673.16 | 661.67 | 670.28 | 346,314 | +0.81(+0.12%) |
Aug 03, 2022 | 663.30 | 673.26 | 663.30 | 669.47 | 424,690 | +7.16(+1.08%) |
Aug 02, 2022 | 665.94 | 672.42 | 656.75 | 662.30 | 416,557 | -5.50(-0.82%) |
Aug 01, 2022 | 676.11 | 676.11 | 663.14 | 667.80 | 373,503 | -8.95(-1.32%) |
Jul 29, 2022 | 677.71 | 688.05 | 672.00 | 676.76 | 545,664 | -7.28(-1.06%) |
Jul 28, 2022 | 652.97 | 684.87 | 649.26 | 684.04 | 1,208,707 | +56.83(+9.06%) |
Jul 27, 2022 | 622.14 | 628.41 | 617.36 | 627.20 | 400,939 | +10.11(+1.64%) |
Jul 26, 2022 | 622.88 | 625.58 | 611.71 | 617.10 | 351,994 | -7.48(-1.20%) |
Jul 25, 2022 | 625.30 | 631.98 | 620.68 | 624.58 | 300,083 | -4.13(-0.66%) |
Jul 22, 2022 | 630.64 | 639.27 | 624.25 | 628.71 | 294,245 | +3.45(+0.55%) |
Jul 21, 2022 | 619.42 | 625.46 | 612.58 | 625.26 | 368,537 | +12.32(+2.01%) |
Jul 20, 2022 | 614.89 | 623.85 | 609.70 | 612.94 | 346,102 | +0.00(+0.00%) |
Jul 19, 2022 | 600.36 | 613.27 | 596.60 | 612.94 | 396,989 | +21.55(+3.64%) |
Jul 18, 2022 | 601.32 | 602.39 | 589.41 | 591.39 | 376,315 | -4.60(-0.77%) |
Jul 15, 2022 | 596.93 | 604.16 | 590.91 | 595.99 | 460,341 | +7.52(+1.28%) |
Jul 14, 2022 | 594.98 | 598.59 | 586.98 | 588.47 | 377,358 | -13.42(-2.23%) |
Jul 13, 2022 | 597.59 | 609.42 | 592.73 | 601.89 | 408,469 | -2.27(-0.38%) |
Jul 12, 2022 | 619.25 | 623.73 | 599.55 | 604.16 | 432,445 | -18.33(-2.94%) |
Jul 11, 2022 | 625.08 | 628.67 | 614.00 | 622.49 | 244,402 | -3.09(-0.49%) |
Jul 08, 2022 | 631.03 | 636.02 | 621.73 | 625.58 | 329,772 | -9.83(-1.55%) |
Jul 07, 2022 | 643.35 | 648.85 | 632.36 | 635.41 | 436,464 | -1.72(-0.27%) |
Jul 06, 2022 | 642.60 | 648.78 | 635.27 | 637.13 | 569,275 | -4.45(-0.69%) |
Jul 05, 2022 | 639.58 | 639.58 | 622.09 | 641.58 | 532,400 | -5.64(-0.87%) |
Jul 01, 2022 | 629.76 | 648.21 | 629.76 | 647.23 | 351,436 | +15.40(+2.44%) |
Jun 30, 2022 | 631.99 | 639.84 | 620.39 | 631.83 | 830,059 | +7.23(+1.16%) |
Jun 29, 2022 | 622.14 | 631.89 | 589.31 | 624.60 | 1,180,191 | -18.85(-2.93%) |
Jun 28, 2022 | 661.55 | 663.99 | 642.04 | 643.45 | 307,181 | -15.84(-2.40%) |
Jun 27, 2022 | 658.80 | 665.14 | 653.23 | 659.28 | 325,450 | -3.46(-0.52%) |
Jun 24, 2022 | 653.62 | 663.11 | 650.97 | 662.75 | 627,729 | +11.30(+1.73%) |
Jun 23, 2022 | 636.61 | 653.95 | 635.88 | 651.45 | 490,535 | +18.72(+2.96%) |
Jun 22, 2022 | 611.51 | 641.33 | 611.51 | 632.72 | 462,665 | +17.09(+2.78%) |
Jun 21, 2022 | 605.64 | 621.85 | 605.26 | 615.63 | 533,231 | +7.09(+1.16%) |
Jun 17, 2022 | 598.88 | 615.06 | 597.85 | 608.55 | 2,481,280 | +13.83(+2.33%) |
Jun 16, 2022 | 602.66 | 608.89 | 591.55 | 594.72 | 618,308 | -21.95(-3.56%) |
Jun 15, 2022 | 603.38 | 624.74 | 599.91 | 616.66 | 527,487 | +21.87(+3.68%) |
Jun 14, 2022 | 596.24 | 603.34 | 582.88 | 594.79 | 583,531 | +2.14(+0.36%) |
Jun 13, 2022 | 613.19 | 616.74 | 591.01 | 592.65 | 738,697 | -31.63(-5.07%) |
Jun 10, 2022 | 624.53 | 630.94 | 613.01 | 624.28 | 639,087 | -8.89(-1.40%) |
Jun 09, 2022 | 640.92 | 652.48 | 632.96 | 633.17 | 427,719 | -9.85(-1.53%) |
Jun 08, 2022 | 660.15 | 662.05 | 639.10 | 643.02 | 636,462 | -22.01(-3.31%) |
Jun 07, 2022 | 661.94 | 666.93 | 645.51 | 665.03 | 570,952 | -0.78(-0.12%) |
Jun 06, 2022 | 661.48 | 666.28 | 653.99 | 665.81 | 548,420 | +13.39(+2.05%) |
Jun 03, 2022 | 662.53 | 662.53 | 651.04 | 652.43 | 418,775 | -15.58(-2.33%) |
Jun 02, 2022 | 648.41 | 668.12 | 639.83 | 668.01 | 384,642 | +15.04(+2.30%) |