Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 591.84 | 598.24 | 579.75 | 581.06 | 785,559 | -7.33(-1.25%) |
Aug 30, 2022 | 595.00 | 596.41 | 585.65 | 588.39 | 393,920 | -4.38(-0.74%) |
Aug 29, 2022 | 592.36 | 599.73 | 587.40 | 592.77 | 373,140 | -3.41(-0.57%) |
Aug 26, 2022 | 603.80 | 609.85 | 595.49 | 596.18 | 516,168 | -7.62(-1.26%) |
Aug 25, 2022 | 605.92 | 607.92 | 599.51 | 603.80 | 311,272 | +1.01(+0.17%) |
Aug 24, 2022 | 600.18 | 605.73 | 597.00 | 602.79 | 386,464 | +0.26(+0.04%) |
Aug 23, 2022 | 610.53 | 612.17 | 600.54 | 602.53 | 406,615 | -9.57(-1.56%) |
Aug 22, 2022 | 616.35 | 620.45 | 608.31 | 612.10 | 534,159 | -6.26(-1.01%) |
Aug 19, 2022 | 620.94 | 624.46 | 616.16 | 618.36 | 477,699 | -6.47(-1.04%) |
Aug 18, 2022 | 636.11 | 636.11 | 622.73 | 624.83 | 447,987 | -11.51(-1.81%) |
Aug 17, 2022 | 640.84 | 652.52 | 635.74 | 636.34 | 414,909 | -12.36(-1.91%) |
Aug 16, 2022 | 641.52 | 649.78 | 638.46 | 648.70 | 607,626 | +5.41(+0.84%) |
Aug 15, 2022 | 628.70 | 643.71 | 624.80 | 643.29 | 541,743 | +14.58(+2.32%) |
Aug 12, 2022 | 628.87 | 632.57 | 622.30 | 628.71 | 351,278 | +4.81(+0.77%) |
Aug 11, 2022 | 638.63 | 643.98 | 622.37 | 623.90 | 468,842 | -17.59(-2.74%) |
Aug 10, 2022 | 630.00 | 645.95 | 624.78 | 641.49 | 682,937 | +19.34(+3.11%) |
Aug 09, 2022 | 630.00 | 634.85 | 617.10 | 622.15 | 469,538 | -8.48(-1.34%) |
Aug 08, 2022 | 619.78 | 633.93 | 618.87 | 630.63 | 715,574 | +17.02(+2.77%) |
Aug 05, 2022 | 613.47 | 621.63 | 606.96 | 613.61 | 566,775 | -1.35(-0.22%) |
Aug 04, 2022 | 602.65 | 623.35 | 602.65 | 614.96 | 699,253 | +6.19(+1.02%) |
Aug 03, 2022 | 600.00 | 623.48 | 595.16 | 608.77 | 1,151,832 | +33.81(+5.88%) |
Aug 02, 2022 | 578.50 | 585.96 | 569.65 | 574.96 | 634,758 | -1.72(-0.30%) |
Aug 01, 2022 | 581.53 | 586.89 | 573.53 | 576.68 | 512,995 | -5.01(-0.86%) |
Jul 29, 2022 | 584.95 | 585.15 | 574.46 | 581.69 | 682,898 | -0.68(-0.12%) |
Jul 28, 2022 | 588.89 | 592.03 | 563.82 | 582.37 | 581,682 | -5.54(-0.94%) |
Jul 27, 2022 | 579.59 | 591.44 | 568.01 | 587.91 | 597,695 | +5.35(+0.92%) |
Jul 26, 2022 | 587.57 | 594.68 | 580.00 | 582.56 | 456,190 | -4.72(-0.80%) |
Jul 25, 2022 | 580.00 | 588.20 | 575.39 | 587.28 | 452,643 | +1.17(+0.20%) |
Jul 22, 2022 | 593.60 | 602.70 | 580.79 | 586.11 | 429,984 | -6.33(-1.07%) |
Jul 21, 2022 | 590.89 | 599.97 | 585.36 | 592.44 | 638,716 | -2.15(-0.36%) |
Jul 20, 2022 | 598.01 | 599.25 | 589.78 | 594.59 | 417,397 | -1.14(-0.19%) |
Jul 19, 2022 | 594.58 | 597.57 | 588.00 | 595.73 | 551,926 | +9.03(+1.54%) |
Jul 18, 2022 | 605.00 | 608.41 | 582.73 | 586.70 | 562,004 | -20.84(-3.43%) |
Jul 15, 2022 | 601.29 | 607.73 | 596.24 | 607.54 | 516,348 | +8.68(+1.45%) |
Jul 14, 2022 | 595.99 | 605.74 | 583.11 | 598.86 | 539,474 | -3.16(-0.52%) |
Jul 13, 2022 | 597.85 | 613.82 | 597.85 | 602.02 | 433,253 | -8.07(-1.32%) |
Jul 12, 2022 | 619.09 | 620.00 | 605.03 | 610.09 | 415,303 | -4.37(-0.71%) |
Jul 11, 2022 | 615.55 | 620.64 | 613.70 | 614.46 | 436,147 | -7.11(-1.14%) |
Jul 08, 2022 | 605.58 | 624.48 | 604.12 | 621.57 | 586,711 | +14.23(+2.34%) |
Jul 07, 2022 | 598.01 | 609.65 | 596.00 | 607.34 | 527,982 | +12.44(+2.09%) |
Jul 06, 2022 | 594.79 | 601.88 | 588.91 | 594.90 | 528,848 | -1.66(-0.28%) |
Jul 05, 2022 | 593.92 | 597.00 | 583.09 | 596.56 | 585,966 | +1.16(+0.19%) |
Jul 01, 2022 | 587.76 | 597.00 | 586.17 | 595.40 | 388,667 | +4.27(+0.72%) |
Jun 30, 2022 | 594.93 | 598.67 | 583.05 | 591.13 | 685,396 | -6.49(-1.09%) |
Jun 29, 2022 | 597.56 | 607.41 | 590.01 | 597.62 | 532,515 | +3.20(+0.54%) |
Jun 28, 2022 | 600.67 | 603.98 | 593.63 | 594.42 | 534,109 | -7.98(-1.32%) |
Jun 27, 2022 | 608.76 | 610.95 | 601.23 | 602.40 | 580,905 | -10.09(-1.65%) |
Jun 24, 2022 | 612.06 | 613.15 | 602.52 | 612.49 | 818,255 | +5.10(+0.84%) |
Jun 23, 2022 | 589.98 | 609.09 | 589.98 | 607.39 | 681,946 | +20.55(+3.50%) |
Jun 22, 2022 | 580.72 | 595.56 | 580.72 | 586.84 | 539,583 | -0.83(-0.14%) |
Jun 21, 2022 | 583.44 | 600.05 | 583.44 | 587.67 | 716,092 | +6.72(+1.16%) |
Jun 17, 2022 | 565.61 | 585.52 | 565.61 | 580.95 | 1,967,606 | +24.20(+4.35%) |
Jun 16, 2022 | 549.69 | 559.31 | 546.93 | 556.75 | 796,769 | -4.44(-0.79%) |
Jun 15, 2022 | 554.03 | 570.46 | 552.36 | 561.19 | 766,637 | +12.84(+2.34%) |
Jun 14, 2022 | 555.12 | 557.62 | 538.01 | 548.35 | 754,977 | -0.95(-0.17%) |
Jun 13, 2022 | 554.66 | 568.14 | 547.55 | 549.30 | 1,054,833 | -22.51(-3.94%) |
Jun 10, 2022 | 570.96 | 577.81 | 566.77 | 571.81 | 837,890 | -3.67(-0.64%) |
Jun 09, 2022 | 605.11 | 605.90 | 575.39 | 575.48 | 939,736 | -32.28(-5.31%) |
Jun 08, 2022 | 617.99 | 622.84 | 605.33 | 607.76 | 566,947 | -6.22(-1.01%) |
Jun 07, 2022 | 605.45 | 616.68 | 603.23 | 613.98 | 515,933 | +4.94(+0.81%) |
Jun 06, 2022 | 625.48 | 627.92 | 599.68 | 609.04 | 941,067 | -21.31(-3.38%) |
Jun 03, 2022 | 628.68 | 635.39 | 625.51 | 630.35 | 666,610 | -0.35(-0.06%) |
Jun 02, 2022 | 655.02 | 655.02 | 617.21 | 630.70 | 1,276,202 | -28.22(-4.28%) |