Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 625.23 | 638.41 | 624.56 | 633.05 | 945,366 | +8.70(+1.39%) |
Jul 28, 2022 | 612.67 | 628.10 | 604.32 | 624.35 | 582,225 | +15.76(+2.59%) |
Jul 27, 2022 | 594.86 | 611.53 | 591.68 | 608.59 | 495,787 | +19.28(+3.27%) |
Jul 26, 2022 | 599.90 | 599.90 | 586.79 | 589.31 | 526,957 | -12.50(-2.08%) |
Jul 25, 2022 | 602.35 | 604.77 | 595.24 | 601.81 | 499,020 | +2.38(+0.40%) |
Jul 22, 2022 | 606.81 | 610.30 | 593.60 | 599.43 | 541,832 | -5.36(-0.89%) |
Jul 21, 2022 | 600.00 | 607.79 | 596.72 | 604.80 | 763,220 | +4.33(+0.72%) |
Jul 20, 2022 | 595.01 | 604.79 | 592.67 | 600.46 | 709,691 | +6.05(+1.02%) |
Jul 19, 2022 | 575.48 | 595.66 | 573.71 | 594.42 | 975,378 | +29.15(+5.16%) |
Jul 18, 2022 | 572.77 | 580.25 | 562.45 | 565.27 | 878,377 | -2.69(-0.47%) |
Jul 15, 2022 | 562.87 | 571.21 | 553.90 | 567.96 | 1,113,051 | +11.11(+1.99%) |
Jul 14, 2022 | 553.30 | 559.30 | 548.91 | 556.85 | 1,201,408 | -7.33(-1.30%) |
Jul 13, 2022 | 562.88 | 567.66 | 551.76 | 564.18 | 635,894 | -6.54(-1.15%) |
Jul 12, 2022 | 569.50 | 583.15 | 568.32 | 570.72 | 528,201 | -1.62(-0.28%) |
Jul 11, 2022 | 579.00 | 580.75 | 571.14 | 572.34 | 486,491 | -13.77(-2.35%) |
Jul 08, 2022 | 585.42 | 589.79 | 579.78 | 586.11 | 366,883 | -3.92(-0.66%) |
Jul 07, 2022 | 585.78 | 593.01 | 584.76 | 590.03 | 536,927 | +8.48(+1.46%) |
Jul 06, 2022 | 588.94 | 590.63 | 577.01 | 581.55 | 542,057 | -5.66(-0.96%) |
Jul 05, 2022 | 572.31 | 587.65 | 565.24 | 587.21 | 605,519 | +3.80(+0.65%) |
Jul 01, 2022 | 574.47 | 585.84 | 573.26 | 583.41 | 532,637 | +7.25(+1.26%) |
Jun 30, 2022 | 574.10 | 582.59 | 564.13 | 576.16 | 763,000 | -8.44(-1.44%) |
Jun 29, 2022 | 593.73 | 595.72 | 580.65 | 584.60 | 565,764 | -10.56(-1.77%) |
Jun 28, 2022 | 607.72 | 613.02 | 592.67 | 595.16 | 548,027 | -7.38(-1.22%) |
Jun 27, 2022 | 614.91 | 617.51 | 599.64 | 602.54 | 673,630 | -10.27(-1.68%) |
Jun 24, 2022 | 598.30 | 613.34 | 598.04 | 612.81 | 1,071,649 | +21.82(+3.69%) |
Jun 23, 2022 | 580.29 | 594.75 | 576.44 | 590.99 | 898,405 | +14.60(+2.53%) |
Jun 22, 2022 | 572.61 | 588.35 | 570.56 | 576.39 | 996,693 | -4.98(-0.86%) |
Jun 21, 2022 | 564.53 | 583.56 | 563.59 | 581.36 | 1,195,314 | +30.54(+5.54%) |
Jun 17, 2022 | 555.72 | 562.74 | 547.84 | 550.83 | 1,518,740 | -3.32(-0.60%) |
Jun 16, 2022 | 549.93 | 555.14 | 544.53 | 554.15 | 1,063,292 | -13.37(-2.36%) |
Jun 15, 2022 | 566.12 | 577.74 | 557.94 | 567.51 | 975,436 | +8.20(+1.47%) |
Jun 14, 2022 | 564.50 | 571.88 | 555.56 | 559.31 | 792,764 | -7.09(-1.25%) |
Jun 13, 2022 | 567.70 | 573.86 | 556.14 | 566.40 | 1,296,203 | -17.93(-3.07%) |
Jun 10, 2022 | 607.99 | 613.59 | 584.33 | 584.33 | 1,215,465 | -39.90(-6.39%) |
Jun 09, 2022 | 625.10 | 634.08 | 623.86 | 624.23 | 1,024,485 | -2.42(-0.39%) |
Jun 08, 2022 | 637.75 | 640.85 | 626.52 | 626.65 | 509,199 | -16.27(-2.53%) |
Jun 07, 2022 | 631.06 | 643.36 | 630.85 | 642.92 | 576,199 | +4.04(+0.63%) |
Jun 06, 2022 | 643.85 | 650.81 | 637.72 | 638.88 | 639,796 | +3.41(+0.54%) |
Jun 03, 2022 | 637.18 | 640.85 | 631.83 | 635.48 | 833,590 | -9.34(-1.45%) |
Jun 02, 2022 | 622.20 | 647.36 | 621.35 | 644.81 | 1,017,221 | +24.40(+3.93%) |
Jun 01, 2022 | 631.84 | 635.43 | 618.84 | 620.41 | 979,570 | -8.05(-1.28%) |
May 31, 2022 | 619.62 | 631.38 | 614.66 | 628.46 | 2,679,012 | +2.39(+0.38%) |
May 27, 2022 | 616.97 | 631.88 | 616.31 | 626.07 | 1,044,549 | +13.23(+2.16%) |
May 26, 2022 | 592.99 | 613.30 | 592.89 | 612.83 | 1,757,911 | +24.27(+4.12%) |
May 25, 2022 | 577.66 | 595.10 | 577.66 | 588.56 | 1,021,284 | +7.75(+1.33%) |
May 24, 2022 | 571.31 | 584.45 | 558.44 | 580.81 | 1,206,943 | +6.42(+1.12%) |
May 23, 2022 | 572.71 | 578.01 | 563.42 | 574.38 | 977,427 | +10.40(+1.84%) |
May 20, 2022 | 560.62 | 570.32 | 551.50 | 563.99 | 1,276,667 | +6.91(+1.24%) |
May 19, 2022 | 549.96 | 562.98 | 547.21 | 557.07 | 1,385,211 | +1.15(+0.21%) |
May 18, 2022 | 568.17 | 569.59 | 551.75 | 555.93 | 1,029,361 | -18.65(-3.25%) |
May 17, 2022 | 578.33 | 587.40 | 562.02 | 574.58 | 1,665,643 | +12.32(+2.19%) |
May 16, 2022 | 563.57 | 568.42 | 547.65 | 562.26 | 2,435,132 | -15.72(-2.72%) |
May 13, 2022 | 569.84 | 585.55 | 566.48 | 577.97 | 1,793,372 | +14.02(+2.49%) |
May 12, 2022 | 557.00 | 568.12 | 550.48 | 563.95 | 1,189,744 | +0.05(+0.01%) |
May 11, 2022 | 568.04 | 583.67 | 563.23 | 563.90 | 1,246,263 | -9.28(-1.62%) |
May 10, 2022 | 578.13 | 587.31 | 559.66 | 573.18 | 1,256,036 | +4.39(+0.77%) |
May 09, 2022 | 579.28 | 586.45 | 566.80 | 568.80 | 1,149,407 | -21.66(-3.67%) |
May 06, 2022 | 592.97 | 598.42 | 579.50 | 590.46 | 772,708 | -4.88(-0.82%) |
May 05, 2022 | 611.75 | 617.02 | 588.59 | 595.33 | 947,039 | -29.51(-4.72%) |
May 04, 2022 | 593.93 | 626.02 | 591.75 | 624.84 | 1,105,273 | +32.10(+5.41%) |
May 03, 2022 | 592.23 | 602.74 | 587.21 | 592.75 | 944,619 | +5.88(+1.00%) |