Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 570.72 | 586.02 | 570.72 | 583.67 | 220,950 | +11.32(+1.98%) |
Jul 28, 2022 | 570.11 | 573.03 | 559.05 | 572.35 | 338,219 | +9.94(+1.77%) |
Jul 27, 2022 | 556.39 | 566.41 | 551.46 | 562.40 | 361,938 | +12.59(+2.29%) |
Jul 26, 2022 | 549.78 | 553.74 | 545.10 | 549.82 | 261,602 | +0.12(+0.02%) |
Jul 25, 2022 | 545.01 | 552.84 | 544.61 | 549.70 | 160,682 | +4.69(+0.86%) |
Jul 22, 2022 | 556.52 | 560.95 | 542.63 | 545.01 | 198,606 | -9.19(-1.66%) |
Jul 21, 2022 | 547.37 | 556.36 | 543.96 | 554.20 | 333,819 | +5.46(+0.99%) |
Jul 20, 2022 | 539.88 | 549.47 | 533.56 | 548.74 | 282,937 | +10.40(+1.93%) |
Jul 19, 2022 | 510.58 | 539.76 | 510.58 | 538.34 | 424,877 | +30.30(+5.96%) |
Jul 18, 2022 | 514.07 | 521.07 | 504.61 | 508.04 | 334,238 | +3.32(+0.66%) |
Jul 15, 2022 | 511.96 | 513.52 | 503.37 | 504.72 | 212,761 | +3.33(+0.66%) |
Jul 14, 2022 | 498.46 | 505.76 | 494.76 | 501.39 | 272,875 | -6.90(-1.36%) |
Jul 13, 2022 | 496.96 | 515.91 | 496.96 | 508.29 | 298,929 | +0.23(+0.04%) |
Jul 12, 2022 | 497.65 | 515.12 | 497.65 | 508.07 | 349,671 | +10.25(+2.06%) |
Jul 11, 2022 | 497.06 | 502.62 | 496.62 | 497.81 | 157,530 | -5.50(-1.09%) |
Jul 08, 2022 | 502.92 | 505.61 | 497.66 | 503.31 | 132,683 | +1.96(+0.39%) |
Jul 07, 2022 | 500.80 | 507.88 | 499.62 | 501.35 | 208,163 | +5.07(+1.02%) |
Jul 06, 2022 | 500.55 | 503.63 | 490.36 | 496.28 | 213,057 | +1.77(+0.36%) |
Jul 05, 2022 | 496.33 | 498.10 | 482.82 | 494.50 | 398,894 | -13.52(-2.66%) |
Jul 01, 2022 | 501.11 | 508.90 | 497.57 | 508.03 | 241,624 | +4.71(+0.94%) |
Jun 30, 2022 | 487.67 | 506.18 | 483.04 | 503.32 | 364,198 | +10.40(+2.11%) |
Jun 29, 2022 | 501.50 | 504.51 | 487.18 | 492.92 | 334,905 | -6.58(-1.32%) |
Jun 28, 2022 | 505.18 | 517.39 | 499.00 | 499.50 | 321,239 | -1.13(-0.22%) |
Jun 27, 2022 | 507.38 | 508.95 | 496.31 | 500.63 | 303,718 | -4.64(-0.92%) |
Jun 24, 2022 | 492.38 | 505.66 | 492.38 | 505.27 | 510,020 | +18.68(+3.84%) |
Jun 23, 2022 | 494.67 | 494.67 | 481.55 | 486.59 | 267,931 | -6.32(-1.28%) |
Jun 22, 2022 | 481.91 | 501.91 | 481.91 | 492.91 | 398,209 | +1.79(+0.36%) |
Jun 21, 2022 | 492.70 | 495.85 | 485.18 | 491.12 | 387,394 | +7.17(+1.48%) |
Jun 17, 2022 | 469.38 | 491.36 | 469.00 | 483.95 | 821,461 | +2.19(+0.45%) |
Jun 16, 2022 | 502.92 | 506.97 | 479.24 | 481.77 | 471,279 | -31.98(-6.23%) |
Jun 15, 2022 | 502.88 | 519.70 | 499.66 | 513.75 | 406,470 | +18.89(+3.82%) |
Jun 14, 2022 | 515.80 | 515.80 | 489.68 | 494.86 | 573,089 | -16.76(-3.28%) |
Jun 13, 2022 | 529.89 | 529.89 | 508.38 | 511.62 | 400,926 | -33.40(-6.13%) |
Jun 10, 2022 | 556.98 | 561.43 | 544.00 | 545.02 | 316,364 | -25.11(-4.40%) |
Jun 09, 2022 | 576.57 | 576.57 | 568.06 | 570.12 | 222,271 | -8.27(-1.43%) |
Jun 08, 2022 | 588.07 | 588.80 | 576.65 | 578.40 | 275,215 | -15.18(-2.56%) |
Jun 07, 2022 | 580.20 | 593.98 | 579.83 | 593.58 | 225,392 | +7.99(+1.36%) |
Jun 06, 2022 | 586.43 | 589.39 | 577.06 | 585.59 | 240,905 | +7.54(+1.30%) |
Jun 03, 2022 | 571.76 | 579.57 | 567.77 | 578.05 | 171,024 | +0.07(+0.01%) |
Jun 02, 2022 | 564.78 | 578.49 | 561.32 | 577.98 | 276,919 | +15.18(+2.70%) |
Jun 01, 2022 | 569.88 | 570.44 | 551.56 | 562.80 | 284,361 | -4.95(-0.87%) |
May 31, 2022 | 565.91 | 570.22 | 557.64 | 567.75 | 583,676 | -6.47(-1.13%) |
May 27, 2022 | 565.12 | 575.99 | 564.06 | 574.22 | 380,832 | +11.74(+2.09%) |
May 26, 2022 | 560.37 | 569.44 | 557.09 | 562.48 | 473,988 | +6.33(+1.14%) |
May 25, 2022 | 542.78 | 556.93 | 538.22 | 556.15 | 639,753 | +12.58(+2.31%) |
May 24, 2022 | 537.75 | 545.98 | 526.61 | 543.57 | 684,448 | +13.53(+2.55%) |
May 23, 2022 | 521.21 | 532.45 | 518.05 | 530.04 | 449,600 | +13.99(+2.71%) |
May 20, 2022 | 514.23 | 518.20 | 504.75 | 516.05 | 564,419 | +8.54(+1.68%) |
May 19, 2022 | 498.25 | 516.73 | 498.22 | 507.51 | 482,688 | +4.34(+0.86%) |
May 18, 2022 | 513.07 | 519.23 | 500.57 | 503.17 | 585,579 | -19.08(-3.65%) |
May 17, 2022 | 522.44 | 531.49 | 515.07 | 522.25 | 305,779 | +9.97(+1.95%) |
May 16, 2022 | 524.15 | 530.21 | 511.86 | 512.29 | 356,106 | -16.49(-3.12%) |
May 13, 2022 | 520.80 | 534.77 | 520.80 | 528.77 | 280,545 | +13.02(+2.52%) |
May 12, 2022 | 533.72 | 535.09 | 504.14 | 515.76 | 525,547 | -19.55(-3.65%) |
May 11, 2022 | 528.52 | 553.26 | 528.52 | 535.30 | 450,486 | +4.25(+0.80%) |
May 10, 2022 | 528.95 | 546.10 | 516.71 | 531.05 | 671,848 | +19.27(+3.77%) |
May 09, 2022 | 540.02 | 541.30 | 506.71 | 511.78 | 746,860 | -36.04(-6.58%) |
May 06, 2022 | 558.75 | 561.66 | 540.69 | 547.82 | 360,311 | -12.68(-2.26%) |
May 05, 2022 | 578.43 | 579.09 | 555.13 | 560.50 | 333,256 | -22.59(-3.87%) |
May 04, 2022 | 565.33 | 585.40 | 559.51 | 583.09 | 300,786 | +16.42(+2.90%) |
May 03, 2022 | 569.98 | 574.94 | 560.17 | 566.67 | 363,252 | +1.26(+0.22%) |