Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2022 | 797.56 | 806.84 | 741.96 | 762.24 | 562,364 | -23.64(-3.01%) |
May 31, 2022 | 807.00 | 812.18 | 765.75 | 785.88 | 580,428 | -25.56(-3.15%) |
May 27, 2022 | 802.36 | 818.64 | 785.01 | 811.44 | 470,113 | +28.00(+3.57%) |
May 26, 2022 | 725.22 | 788.79 | 718.01 | 783.44 | 734,878 | +60.44(+8.36%) |
May 25, 2022 | 703.62 | 734.53 | 696.79 | 723.00 | 767,399 | +23.14(+3.31%) |
May 24, 2022 | 745.12 | 745.12 | 690.50 | 699.86 | 916,304 | -74.44(-9.61%) |
May 23, 2022 | 775.93 | 782.83 | 736.90 | 774.30 | 848,372 | -1.35(-0.17%) |
May 20, 2022 | 824.71 | 832.95 | 732.00 | 775.65 | 1,068,927 | -25.92(-3.23%) |
May 19, 2022 | 752.60 | 823.33 | 752.60 | 801.57 | 953,603 | +52.27(+6.98%) |
May 18, 2022 | 802.01 | 824.85 | 745.77 | 749.30 | 659,927 | -85.58(-10.25%) |
May 17, 2022 | 815.01 | 835.32 | 772.78 | 834.88 | 696,305 | +47.07(+5.97%) |
May 16, 2022 | 774.21 | 823.00 | 767.06 | 787.81 | 717,261 | -7.15(-0.90%) |
May 13, 2022 | 751.00 | 805.88 | 738.83 | 794.96 | 873,406 | +72.03(+9.96%) |
May 12, 2022 | 655.00 | 747.12 | 640.00 | 722.93 | 1,233,412 | +43.25(+6.36%) |
May 11, 2022 | 771.80 | 774.99 | 674.53 | 679.68 | 1,121,462 | -94.76(-12.24%) |
May 10, 2022 | 808.08 | 836.13 | 766.12 | 774.44 | 1,019,629 | +3.45(+0.45%) |
May 09, 2022 | 892.94 | 899.43 | 764.00 | 770.99 | 1,299,541 | -156.56(-16.88%) |
May 06, 2022 | 960.01 | 986.00 | 883.67 | 927.55 | 1,180,022 | +14.33(+1.57%) |
May 05, 2022 | 993.00 | 994.49 | 900.42 | 913.22 | 797,865 | -109.99(-10.75%) |
May 04, 2022 | 981.60 | 1029 | 925.00 | 1023 | 547,300 | +26.57(+2.67%) |
May 03, 2022 | 998.91 | 1035 | 981.01 | 996.64 | 326,668 | -6.15(-0.61%) |