Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 453.51 | 496.80 | 443.51 | 472.72 | 169,449 | -13.09(-2.69%) |
Aug 30, 2022 | 514.91 | 514.91 | 472.13 | 485.81 | 317,513 | -56.57(-10.43%) |
Aug 29, 2022 | 518.52 | 564.60 | 512.60 | 542.38 | 126,506 | +24.38(+4.71%) |
Aug 26, 2022 | 532.01 | 553.87 | 513.11 | 518.00 | 199,143 | -20.14(-3.74%) |
Aug 25, 2022 | 531.61 | 543.60 | 521.00 | 538.14 | 145,801 | +19.31(+3.72%) |
Aug 24, 2022 | 507.44 | 522.43 | 496.94 | 518.83 | 191,277 | +17.33(+3.46%) |
Aug 23, 2022 | 474.92 | 512.98 | 474.92 | 501.50 | 224,423 | +47.04(+10.35%) |
Aug 22, 2022 | 444.12 | 461.08 | 417.00 | 454.46 | 203,856 | -2.11(-0.46%) |
Aug 19, 2022 | 438.80 | 462.00 | 435.42 | 456.57 | 126,962 | +10.93(+2.45%) |
Aug 18, 2022 | 427.70 | 445.64 | 425.00 | 445.64 | 135,406 | +35.38(+8.62%) |
Aug 17, 2022 | 390.22 | 425.00 | 390.07 | 410.26 | 146,255 | +15.43(+3.91%) |
Aug 16, 2022 | 404.00 | 415.00 | 384.17 | 394.83 | 126,354 | -1.82(-0.46%) |
Aug 15, 2022 | 373.96 | 400.41 | 361.73 | 396.65 | 157,557 | -24.03(-5.71%) |
Aug 12, 2022 | 398.16 | 421.09 | 395.80 | 420.68 | 82,149 | +14.09(+3.47%) |
Aug 11, 2022 | 385.20 | 414.77 | 383.02 | 406.59 | 184,976 | +42.27(+11.60%) |
Aug 10, 2022 | 358.16 | 372.00 | 336.32 | 364.32 | 144,876 | +6.99(+1.96%) |
Aug 09, 2022 | 348.02 | 368.81 | 348.02 | 357.33 | 162,458 | +21.57(+6.42%) |
Aug 08, 2022 | 328.61 | 344.51 | 326.13 | 335.76 | 131,870 | +7.75(+2.36%) |
Aug 05, 2022 | 293.34 | 336.50 | 293.34 | 328.01 | 173,780 | +20.12(+6.53%) |
Aug 04, 2022 | 339.06 | 340.01 | 304.70 | 307.89 | 167,910 | -38.09(-11.01%) |
Aug 03, 2022 | 394.04 | 394.04 | 337.29 | 345.98 | 185,946 | -36.91(-9.64%) |
Aug 02, 2022 | 380.12 | 393.79 | 371.42 | 382.89 | 93,742 | -1.11(-0.29%) |
Aug 01, 2022 | 384.00 | 390.39 | 364.03 | 384.00 | 139,934 | -22.00(-5.42%) |
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%) |