Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 702.33 | 706.91 | 698.00 | 703.59 | 472,642 | -3.42(-0.48%) |
Jul 28, 2022 | 673.88 | 711.87 | 671.20 | 707.01 | 852,404 | +17.61(+2.55%) |
Jul 27, 2022 | 675.79 | 690.20 | 665.45 | 689.40 | 775,721 | +14.05(+2.08%) |
Jul 26, 2022 | 676.51 | 681.91 | 672.46 | 675.35 | 556,577 | -9.85(-1.44%) |
Jul 25, 2022 | 689.11 | 690.99 | 683.15 | 685.20 | 326,189 | -3.00(-0.44%) |
Jul 22, 2022 | 689.95 | 695.31 | 686.69 | 688.20 | 338,440 | +2.34(+0.34%) |
Jul 21, 2022 | 688.50 | 689.57 | 677.68 | 685.86 | 475,940 | -4.10(-0.59%) |
Jul 20, 2022 | 691.00 | 691.93 | 684.95 | 689.96 | 411,666 | +0.64(+0.09%) |
Jul 19, 2022 | 680.50 | 690.42 | 677.27 | 689.32 | 363,063 | +16.58(+2.46%) |
Jul 18, 2022 | 681.50 | 684.14 | 671.33 | 672.74 | 383,993 | -10.46(-1.53%) |
Jul 15, 2022 | 677.03 | 683.98 | 674.28 | 683.20 | 390,196 | +9.42(+1.40%) |
Jul 14, 2022 | 661.97 | 675.61 | 656.17 | 673.78 | 357,306 | +6.62(+0.99%) |
Jul 13, 2022 | 647.54 | 670.44 | 647.54 | 667.16 | 361,846 | +13.87(+2.12%) |
Jul 12, 2022 | 657.19 | 664.25 | 650.60 | 653.29 | 346,778 | -2.01(-0.31%) |
Jul 11, 2022 | 659.69 | 661.98 | 654.44 | 655.30 | 315,839 | -2.58(-0.39%) |
Jul 08, 2022 | 658.67 | 662.93 | 657.41 | 657.88 | 480,153 | -3.74(-0.57%) |
Jul 07, 2022 | 657.65 | 664.38 | 654.74 | 661.62 | 510,006 | +3.87(+0.59%) |
Jul 06, 2022 | 651.06 | 661.51 | 644.29 | 657.75 | 483,134 | +10.24(+1.58%) |
Jul 05, 2022 | 633.95 | 649.34 | 626.44 | 647.51 | 464,702 | +11.43(+1.80%) |
Jul 01, 2022 | 626.92 | 638.30 | 624.85 | 636.08 | 532,998 | +4.32(+0.68%) |
Jun 30, 2022 | 632.54 | 639.83 | 625.94 | 631.76 | 636,223 | -5.37(-0.84%) |
Jun 29, 2022 | 640.34 | 646.38 | 630.53 | 637.13 | 642,448 | +6.61(+1.05%) |
Jun 28, 2022 | 642.20 | 650.53 | 630.05 | 630.52 | 457,635 | -10.60(-1.65%) |
Jun 27, 2022 | 639.06 | 644.73 | 634.62 | 641.12 | 477,020 | +2.06(+0.32%) |
Jun 24, 2022 | 630.09 | 640.21 | 625.78 | 639.06 | 878,338 | +10.87(+1.73%) |
Jun 23, 2022 | 620.60 | 628.35 | 615.01 | 628.19 | 663,756 | +19.37(+3.18%) |
Jun 22, 2022 | 593.24 | 614.01 | 591.76 | 608.82 | 621,210 | +11.47(+1.92%) |
Jun 21, 2022 | 595.07 | 599.37 | 590.33 | 597.35 | 549,063 | +10.63(+1.81%) |
Jun 17, 2022 | 585.07 | 592.81 | 581.32 | 586.72 | 1,096,363 | +1.72(+0.29%) |
Jun 16, 2022 | 591.78 | 593.08 | 580.01 | 585.00 | 640,089 | -14.01(-2.34%) |
Jun 15, 2022 | 607.18 | 607.18 | 593.82 | 599.01 | 486,604 | +2.32(+0.39%) |
Jun 14, 2022 | 598.87 | 607.97 | 593.78 | 596.69 | 548,106 | +2.42(+0.41%) |
Jun 13, 2022 | 595.91 | 604.60 | 590.00 | 594.27 | 751,076 | -13.17(-2.17%) |
Jun 10, 2022 | 612.52 | 615.15 | 605.47 | 607.44 | 525,506 | -11.69(-1.89%) |
Jun 09, 2022 | 620.00 | 633.58 | 618.61 | 619.13 | 546,000 | -5.70(-0.91%) |
Jun 08, 2022 | 635.03 | 636.00 | 624.09 | 624.83 | 405,984 | -10.01(-1.58%) |
Jun 07, 2022 | 632.37 | 637.00 | 626.03 | 634.84 | 330,705 | -2.96(-0.46%) |
Jun 06, 2022 | 634.47 | 639.56 | 629.03 | 637.80 | 314,654 | +6.19(+0.98%) |
Jun 03, 2022 | 631.76 | 631.76 | 612.50 | 631.61 | 350,812 | -2.51(-0.40%) |
Jun 02, 2022 | 624.87 | 634.48 | 613.60 | 634.12 | 502,147 | +9.51(+1.52%) |
Jun 01, 2022 | 640.00 | 641.00 | 623.97 | 624.61 | 544,946 | -12.56(-1.97%) |
May 31, 2022 | 641.27 | 647.36 | 634.16 | 637.17 | 659,299 | -10.17(-1.57%) |
May 27, 2022 | 639.02 | 649.88 | 639.02 | 647.34 | 513,519 | +8.19(+1.28%) |
May 26, 2022 | 620.00 | 642.72 | 617.62 | 639.15 | 525,735 | +23.36(+3.79%) |
May 25, 2022 | 608.17 | 619.08 | 604.00 | 615.79 | 690,104 | +7.61(+1.25%) |
May 24, 2022 | 585.53 | 611.61 | 578.11 | 608.18 | 768,906 | +29.07(+5.02%) |
May 23, 2022 | 580.57 | 583.22 | 567.67 | 579.11 | 875,788 | +6.54(+1.14%) |
May 20, 2022 | 602.27 | 602.61 | 562.90 | 572.57 | 1,510,390 | -28.96(-4.81%) |
May 19, 2022 | 597.61 | 609.83 | 586.35 | 601.53 | 805,544 | +1.66(+0.28%) |
May 18, 2022 | 637.32 | 638.51 | 592.55 | 599.87 | 963,719 | -48.47(-7.48%) |
May 17, 2022 | 648.99 | 652.30 | 636.10 | 648.34 | 533,654 | +9.51(+1.49%) |
May 16, 2022 | 634.35 | 643.97 | 629.70 | 638.83 | 566,116 | +3.21(+0.51%) |
May 13, 2022 | 619.51 | 643.13 | 619.01 | 635.62 | 594,615 | +13.28(+2.13%) |
May 12, 2022 | 606.34 | 628.18 | 606.34 | 622.34 | 770,908 | +14.81(+2.44%) |
May 11, 2022 | 608.11 | 619.81 | 603.78 | 607.53 | 810,166 | -4.28(-0.70%) |
May 10, 2022 | 622.35 | 627.99 | 604.27 | 611.81 | 842,778 | +1.74(+0.29%) |
May 09, 2022 | 603.79 | 614.51 | 600.15 | 610.07 | 872,716 | +1.67(+0.27%) |
May 06, 2022 | 599.05 | 609.43 | 586.82 | 608.40 | 683,479 | +4.85(+0.80%) |
May 05, 2022 | 624.27 | 627.50 | 597.20 | 603.55 | 683,096 | -24.53(-3.91%) |
May 04, 2022 | 601.78 | 629.48 | 599.90 | 628.08 | 816,846 | +24.59(+4.07%) |
May 03, 2022 | 612.12 | 613.87 | 596.31 | 603.49 | 676,637 | -7.16(-1.17%) |