Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 868.11 | 886.29 | 851.63 | 855.36 | 485,851 | -6.74(-0.78%) |
Aug 30, 2022 | 890.00 | 903.45 | 849.25 | 862.10 | 571,815 | -13.07(-1.49%) |
Aug 29, 2022 | 854.01 | 891.62 | 853.28 | 875.17 | 357,946 | -2.63(-0.30%) |
Aug 26, 2022 | 920.00 | 934.60 | 877.79 | 877.80 | 538,038 | -41.38(-4.50%) |
Aug 25, 2022 | 909.02 | 919.84 | 896.10 | 919.18 | 495,077 | +21.18(+2.36%) |
Aug 24, 2022 | 881.29 | 917.44 | 879.50 | 898.00 | 490,402 | +10.96(+1.24%) |
Aug 23, 2022 | 889.00 | 908.16 | 875.71 | 887.04 | 515,838 | +8.95(+1.02%) |
Aug 22, 2022 | 880.88 | 894.93 | 860.00 | 878.09 | 804,352 | -31.67(-3.48%) |
Aug 19, 2022 | 950.00 | 952.07 | 904.21 | 909.76 | 840,412 | -67.76(-6.93%) |
Aug 18, 2022 | 995.00 | 995.00 | 975.46 | 977.52 | 540,665 | -20.38(-2.04%) |
Aug 17, 2022 | 1030 | 1039 | 990.00 | 997.90 | 838,037 | -55.85(-5.30%) |
Aug 16, 2022 | 1070 | 1080 | 1040 | 1054 | 644,553 | -28.91(-2.67%) |
Aug 15, 2022 | 1073 | 1095 | 1067 | 1083 | 399,827 | +1.58(+0.15%) |
Aug 12, 2022 | 1050 | 1084 | 1043 | 1081 | 508,901 | +48.61(+4.71%) |
Aug 11, 2022 | 1077 | 1091 | 1021 | 1032 | 486,606 | -31.76(-2.98%) |
Aug 10, 2022 | 1050 | 1077 | 1042 | 1064 | 719,670 | +68.73(+6.90%) |
Aug 09, 2022 | 1016 | 1016 | 972.73 | 995.50 | 544,648 | -28.75(-2.81%) |
Aug 08, 2022 | 1042 | 1074 | 1018 | 1024 | 618,588 | -0.56(-0.05%) |
Aug 05, 2022 | 1015 | 1057 | 1007 | 1025 | 849,714 | -10.02(-0.97%) |
Aug 04, 2022 | 994.50 | 1085 | 993.00 | 1035 | 1,850,628 | +143.96(+16.16%) |
Aug 03, 2022 | 852.56 | 892.97 | 848.84 | 890.87 | 853,261 | +53.28(+6.36%) |
Aug 02, 2022 | 798.76 | 849.00 | 798.76 | 837.59 | 490,754 | +23.62(+2.90%) |
Aug 01, 2022 | 805.54 | 838.97 | 785.00 | 813.97 | 497,187 | -0.66(-0.08%) |
Jul 29, 2022 | 818.21 | 825.00 | 794.15 | 814.63 | 667,494 | +10.88(+1.35%) |
Jul 28, 2022 | 792.72 | 811.57 | 766.60 | 803.75 | 630,958 | +12.08(+1.53%) |
Jul 27, 2022 | 743.96 | 794.95 | 740.74 | 791.67 | 581,423 | +63.88(+8.78%) |
Jul 26, 2022 | 740.49 | 743.85 | 720.84 | 727.79 | 549,975 | -34.99(-4.59%) |
Jul 25, 2022 | 766.00 | 773.97 | 751.00 | 762.78 | 361,432 | -1.14(-0.15%) |
Jul 22, 2022 | 783.00 | 802.42 | 752.96 | 763.92 | 514,343 | -25.28(-3.20%) |
Jul 21, 2022 | 771.52 | 790.76 | 765.93 | 789.20 | 453,192 | +9.52(+1.22%) |
Jul 20, 2022 | 725.17 | 784.45 | 724.75 | 779.68 | 819,254 | +54.93(+7.58%) |
Jul 19, 2022 | 713.81 | 725.63 | 694.64 | 724.75 | 463,640 | +32.91(+4.76%) |
Jul 18, 2022 | 700.20 | 723.66 | 680.82 | 691.84 | 687,694 | +1.85(+0.27%) |
Jul 15, 2022 | 658.00 | 698.50 | 657.72 | 689.99 | 749,482 | +34.30(+5.23%) |
Jul 14, 2022 | 648.34 | 665.00 | 630.23 | 655.69 | 586,360 | -0.06(-0.01%) |
Jul 13, 2022 | 633.00 | 666.20 | 615.54 | 655.75 | 627,477 | +2.12(+0.32%) |
Jul 12, 2022 | 663.20 | 678.41 | 643.59 | 653.63 | 578,550 | -6.29(-0.95%) |
Jul 11, 2022 | 696.32 | 696.33 | 654.56 | 659.92 | 512,899 | -48.71(-6.87%) |
Jul 08, 2022 | 702.22 | 720.59 | 682.20 | 708.63 | 395,693 | -12.99(-1.80%) |
Jul 07, 2022 | 705.53 | 727.17 | 700.74 | 721.62 | 489,726 | +17.07(+2.42%) |
Jul 06, 2022 | 722.09 | 728.41 | 697.01 | 704.55 | 664,100 | -9.02(-1.26%) |
Jul 05, 2022 | 649.02 | 719.82 | 627.86 | 713.57 | 757,788 | +53.62(+8.12%) |
Jul 01, 2022 | 642.62 | 665.95 | 631.87 | 659.95 | 521,150 | +23.08(+3.62%) |
Jun 30, 2022 | 646.38 | 653.32 | 611.46 | 636.87 | 701,514 | -23.26(-3.52%) |
Jun 29, 2022 | 657.71 | 672.09 | 638.18 | 660.13 | 449,786 | -4.87(-0.73%) |
Jun 28, 2022 | 721.00 | 726.72 | 659.09 | 665.00 | 660,262 | -52.31(-7.29%) |
Jun 27, 2022 | 745.39 | 752.66 | 711.52 | 717.31 | 842,287 | -22.15(-3.00%) |
Jun 24, 2022 | 713.91 | 745.90 | 712.47 | 739.46 | 654,431 | +40.82(+5.84%) |
Jun 23, 2022 | 684.49 | 710.00 | 674.75 | 698.64 | 637,748 | +21.24(+3.14%) |
Jun 22, 2022 | 639.95 | 695.68 | 638.12 | 677.40 | 719,350 | +20.70(+3.15%) |
Jun 21, 2022 | 654.80 | 673.59 | 645.87 | 656.70 | 791,183 | +21.48(+3.38%) |
Jun 17, 2022 | 625.24 | 648.62 | 614.00 | 635.22 | 751,792 | +22.52(+3.68%) |
Jun 16, 2022 | 633.10 | 641.67 | 609.05 | 612.70 | 626,463 | -59.99(-8.92%) |
Jun 15, 2022 | 629.32 | 683.85 | 629.12 | 672.69 | 1,014,784 | +56.29(+9.13%) |
Jun 14, 2022 | 630.96 | 634.67 | 600.68 | 616.40 | 762,969 | -10.54(-1.68%) |
Jun 13, 2022 | 643.96 | 659.96 | 615.23 | 626.94 | 1,220,677 | -64.75(-9.36%) |
Jun 10, 2022 | 730.63 | 735.86 | 689.02 | 691.69 | 919,452 | -56.71(-7.58%) |
Jun 09, 2022 | 803.49 | 810.00 | 746.18 | 748.40 | 677,287 | -76.22(-9.24%) |
Jun 08, 2022 | 824.12 | 848.19 | 813.48 | 824.62 | 528,020 | -0.06(-0.01%) |
Jun 07, 2022 | 797.43 | 835.00 | 782.96 | 824.68 | 633,693 | +20.69(+2.57%) |
Jun 06, 2022 | 818.37 | 824.83 | 794.01 | 803.99 | 397,460 | +15.09(+1.91%) |
Jun 03, 2022 | 815.19 | 826.15 | 787.62 | 788.90 | 484,267 | -47.84(-5.72%) |
Jun 02, 2022 | 770.00 | 837.81 | 770.00 | 836.74 | 545,887 | +74.50(+9.77%) |