Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 385.00 | 408.92 | 379.70 | 406.00 | 136,381 | +37.99(+10.32%) |
Jul 28, 2022 | 377.00 | 385.51 | 347.50 | 368.01 | 148,725 | +6.16(+1.70%) |
Jul 27, 2022 | 347.60 | 368.58 | 334.67 | 361.85 | 120,446 | +25.94(+7.72%) |
Jul 26, 2022 | 366.00 | 368.71 | 326.48 | 335.91 | 137,605 | -14.94(-4.26%) |
Jul 25, 2022 | 324.50 | 350.85 | 314.01 | 350.85 | 128,180 | +38.00(+12.15%) |
Jul 22, 2022 | 319.79 | 333.40 | 305.95 | 312.85 | 156,300 | -10.18(-3.15%) |
Jul 21, 2022 | 316.00 | 323.03 | 291.71 | 323.03 | 214,040 | -24.44(-7.03%) |
Jul 20, 2022 | 319.07 | 349.06 | 316.32 | 347.47 | 139,144 | +13.62(+4.08%) |
Jul 19, 2022 | 300.00 | 333.85 | 297.77 | 333.85 | 144,988 | +33.82(+11.27%) |
Jul 18, 2022 | 310.24 | 316.99 | 296.92 | 300.03 | 185,761 | +17.57(+6.22%) |
Jul 15, 2022 | 280.00 | 285.13 | 267.99 | 282.46 | 139,648 | +18.98(+7.20%) |
Jul 14, 2022 | 257.60 | 265.00 | 239.17 | 263.48 | 261,952 | -18.72(-6.63%) |
Jul 13, 2022 | 273.00 | 301.53 | 273.00 | 282.20 | 129,270 | -1.78(-0.63%) |
Jul 12, 2022 | 279.04 | 290.53 | 265.83 | 283.98 | 118,680 | -18.96(-6.26%) |
Jul 11, 2022 | 296.68 | 311.00 | 290.00 | 302.94 | 147,727 | -9.25(-2.96%) |
Jul 08, 2022 | 329.48 | 329.48 | 298.22 | 312.19 | 152,783 | +1.19(+0.38%) |
Jul 07, 2022 | 306.76 | 319.00 | 304.88 | 311.00 | 227,735 | +29.00(+10.28%) |
Jul 06, 2022 | 285.54 | 301.98 | 252.00 | 282.00 | 301,959 | -13.02(-4.41%) |
Jul 05, 2022 | 316.70 | 321.80 | 272.89 | 295.02 | 317,438 | -41.98(-12.46%) |
Jul 01, 2022 | 335.44 | 344.08 | 304.29 | 337.00 | 189,933 | +11.00(+3.37%) |
Jun 30, 2022 | 320.27 | 349.67 | 310.45 | 326.00 | 258,975 | -21.16(-6.10%) |
Jun 29, 2022 | 411.09 | 420.17 | 341.27 | 347.16 | 287,774 | -50.68(-12.74%) |
Jun 28, 2022 | 395.88 | 418.25 | 377.28 | 397.84 | 392,616 | +30.51(+8.31%) |
Jun 27, 2022 | 347.77 | 373.50 | 344.47 | 367.33 | 325,982 | +38.32(+11.65%) |
Jun 24, 2022 | 339.00 | 356.21 | 322.22 | 329.01 | 286,237 | +7.46(+2.32%) |
Jun 23, 2022 | 380.00 | 383.43 | 305.00 | 321.55 | 313,969 | -42.42(-11.65%) |
Jun 22, 2022 | 350.25 | 389.57 | 350.00 | 363.97 | 226,147 | -52.99(-12.71%) |
Jun 21, 2022 | 396.36 | 426.32 | 396.36 | 416.96 | 282,255 | +57.02(+15.84%) |
Jun 17, 2022 | 433.87 | 444.86 | 348.19 | 359.94 | 515,564 | -83.62(-18.85%) |
Jun 16, 2022 | 499.86 | 511.80 | 431.31 | 443.56 | 236,912 | -107.02(-19.44%) |
Jun 15, 2022 | 586.95 | 593.86 | 513.15 | 550.58 | 150,621 | -38.44(-6.53%) |
Jun 14, 2022 | 615.03 | 647.44 | 568.01 | 589.02 | 150,819 | +10.66(+1.84%) |
Jun 13, 2022 | 618.94 | 619.83 | 532.59 | 578.36 | 292,426 | -106.64(-15.57%) |
Jun 10, 2022 | 701.64 | 730.36 | 656.39 | 685.00 | 179,030 | -42.85(-5.89%) |
Jun 09, 2022 | 749.78 | 770.00 | 720.29 | 727.85 | 75,099 | -46.68(-6.03%) |
Jun 08, 2022 | 784.51 | 797.00 | 757.02 | 774.53 | 128,699 | +0.80(+0.10%) |
Jun 07, 2022 | 700.00 | 776.91 | 700.00 | 773.73 | 100,593 | +66.71(+9.44%) |
Jun 06, 2022 | 708.20 | 720.71 | 690.16 | 707.02 | 92,604 | +7.69(+1.10%) |
Jun 03, 2022 | 660.30 | 706.91 | 660.30 | 699.33 | 90,912 | +25.42(+3.77%) |
Jun 02, 2022 | 659.39 | 688.67 | 649.15 | 673.91 | 111,939 | -4.13(-0.61%) |
Jun 01, 2022 | 673.44 | 692.99 | 644.99 | 678.04 | 115,941 | +30.94(+4.78%) |
May 31, 2022 | 700.38 | 722.58 | 637.04 | 647.10 | 156,448 | -16.54(-2.49%) |
May 27, 2022 | 623.34 | 667.00 | 616.19 | 663.64 | 75,668 | +35.66(+5.68%) |
May 26, 2022 | 619.87 | 638.27 | 616.16 | 627.98 | 118,581 | +23.13(+3.82%) |
May 25, 2022 | 571.43 | 608.08 | 571.43 | 604.85 | 121,087 | +38.31(+6.76%) |
May 24, 2022 | 540.00 | 575.00 | 528.18 | 566.54 | 134,967 | +3.16(+0.56%) |
May 23, 2022 | 545.87 | 568.62 | 532.53 | 563.38 | 130,349 | +37.14(+7.06%) |
May 20, 2022 | 545.10 | 561.08 | 495.00 | 526.24 | 156,612 | -0.23(-0.04%) |
May 19, 2022 | 495.75 | 553.38 | 495.40 | 526.47 | 148,560 | -6.53(-1.23%) |
May 18, 2022 | 590.80 | 595.95 | 515.00 | 533.00 | 136,955 | -50.00(-8.58%) |
May 17, 2022 | 587.53 | 591.00 | 567.60 | 583.00 | 129,343 | +16.63(+2.94%) |
May 16, 2022 | 524.66 | 577.88 | 524.66 | 566.37 | 155,143 | +46.37(+8.92%) |
May 13, 2022 | 491.86 | 526.00 | 486.77 | 520.00 | 184,284 | +55.00(+11.83%) |
May 12, 2022 | 460.76 | 469.12 | 422.00 | 465.00 | 151,504 | +4.96(+1.08%) |
May 11, 2022 | 470.82 | 506.55 | 458.17 | 460.04 | 173,940 | +11.38(+2.54%) |
May 10, 2022 | 453.66 | 482.89 | 417.00 | 448.66 | 229,323 | +16.16(+3.74%) |
May 09, 2022 | 537.46 | 545.08 | 422.84 | 432.50 | 298,922 | -149.50(-25.69%) |
May 06, 2022 | 550.75 | 582.00 | 514.96 | 582.00 | 196,725 | +57.00(+10.86%) |
May 05, 2022 | 551.85 | 559.94 | 490.00 | 525.00 | 177,647 | -15.96(-2.95%) |
May 04, 2022 | 500.00 | 540.99 | 485.68 | 540.96 | 196,435 | +64.02(+13.42%) |
May 03, 2022 | 433.00 | 478.41 | 433.00 | 476.94 | 152,260 | +45.94(+10.66%) |