Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 629.35 | 642.62 | 628.68 | 637.23 | 939,173 | +8.76(+1.39%) |
Jul 28, 2022 | 616.71 | 632.24 | 608.31 | 628.47 | 578,411 | +15.86(+2.59%) |
Jul 27, 2022 | 598.79 | 615.56 | 595.58 | 612.60 | 492,540 | +19.41(+3.27%) |
Jul 26, 2022 | 603.85 | 603.85 | 590.66 | 593.20 | 523,505 | -12.58(-2.08%) |
Jul 25, 2022 | 606.32 | 608.76 | 599.16 | 605.78 | 495,751 | +2.39(+0.40%) |
Jul 22, 2022 | 610.81 | 614.33 | 597.51 | 603.39 | 538,283 | -5.40(-0.89%) |
Jul 21, 2022 | 603.96 | 611.79 | 600.65 | 608.78 | 758,220 | +4.36(+0.72%) |
Jul 20, 2022 | 598.94 | 608.78 | 596.58 | 604.42 | 705,042 | +6.08(+1.02%) |
Jul 19, 2022 | 579.27 | 599.59 | 577.49 | 598.34 | 968,988 | +29.34(+5.16%) |
Jul 18, 2022 | 576.55 | 584.08 | 566.16 | 569.00 | 872,623 | -2.70(-0.47%) |
Jul 15, 2022 | 566.58 | 574.98 | 557.55 | 571.70 | 1,105,760 | +11.18(+1.99%) |
Jul 14, 2022 | 556.95 | 562.99 | 552.53 | 560.52 | 1,193,538 | -7.38(-1.30%) |
Jul 13, 2022 | 566.59 | 571.40 | 555.40 | 567.90 | 631,728 | -6.58(-1.15%) |
Jul 12, 2022 | 573.26 | 587.00 | 572.07 | 574.49 | 524,741 | -1.63(-0.28%) |
Jul 11, 2022 | 582.82 | 584.57 | 574.90 | 576.11 | 483,304 | -13.86(-2.35%) |
Jul 08, 2022 | 589.28 | 593.68 | 583.61 | 589.98 | 364,479 | -3.94(-0.66%) |
Jul 07, 2022 | 589.64 | 596.92 | 588.61 | 593.92 | 533,410 | +8.53(+1.46%) |
Jul 06, 2022 | 592.83 | 594.53 | 580.82 | 585.39 | 538,506 | -5.69(-0.96%) |
Jul 05, 2022 | 576.09 | 591.52 | 568.97 | 591.08 | 601,553 | +3.83(+0.65%) |
Jul 01, 2022 | 578.26 | 589.70 | 577.04 | 587.25 | 529,148 | +7.29(+1.26%) |
Jun 30, 2022 | 577.88 | 586.44 | 567.85 | 579.96 | 758,002 | -8.50(-1.44%) |
Jun 29, 2022 | 597.64 | 599.64 | 584.48 | 588.46 | 562,058 | -10.63(-1.77%) |
Jun 28, 2022 | 611.73 | 617.06 | 596.58 | 599.08 | 544,437 | -7.43(-1.22%) |
Jun 27, 2022 | 618.97 | 621.58 | 603.60 | 606.51 | 669,217 | -10.34(-1.68%) |
Jun 24, 2022 | 602.24 | 617.38 | 601.99 | 616.85 | 1,064,629 | +21.97(+3.69%) |
Jun 23, 2022 | 584.12 | 598.67 | 580.24 | 594.88 | 892,519 | +14.69(+2.53%) |
Jun 22, 2022 | 576.39 | 592.23 | 574.32 | 580.19 | 990,163 | -5.01(-0.86%) |
Jun 21, 2022 | 568.26 | 587.41 | 567.30 | 585.20 | 1,187,484 | +30.74(+5.54%) |
Jun 17, 2022 | 559.38 | 566.45 | 551.45 | 554.46 | 1,508,791 | -3.34(-0.60%) |
Jun 16, 2022 | 553.55 | 558.80 | 548.12 | 557.80 | 1,056,327 | -13.45(-2.36%) |
Jun 15, 2022 | 569.85 | 581.55 | 561.62 | 571.26 | 969,046 | +8.26(+1.47%) |
Jun 14, 2022 | 568.22 | 575.65 | 559.22 | 563.00 | 787,570 | -7.13(-1.25%) |
Jun 13, 2022 | 571.45 | 577.65 | 559.81 | 570.13 | 1,287,711 | -18.04(-3.07%) |
Jun 10, 2022 | 611.99 | 617.63 | 588.18 | 588.18 | 1,207,503 | -40.17(-6.39%) |
Jun 09, 2022 | 629.22 | 638.26 | 627.97 | 628.34 | 1,017,774 | -2.44(-0.39%) |
Jun 08, 2022 | 641.95 | 645.08 | 630.65 | 630.78 | 505,864 | -16.38(-2.53%) |
Jun 07, 2022 | 635.22 | 647.60 | 635.01 | 647.16 | 572,425 | +4.07(+0.63%) |
Jun 06, 2022 | 648.09 | 655.10 | 641.92 | 643.10 | 635,605 | +3.43(+0.54%) |
Jun 03, 2022 | 641.38 | 645.08 | 635.99 | 639.67 | 828,129 | -9.40(-1.45%) |
Jun 02, 2022 | 626.30 | 651.63 | 625.45 | 649.07 | 1,010,557 | +24.56(+3.93%) |
Jun 01, 2022 | 636.01 | 639.62 | 622.92 | 624.50 | 973,153 | -8.10(-1.28%) |
May 31, 2022 | 623.71 | 635.54 | 618.72 | 632.61 | 2,661,463 | +2.41(+0.38%) |
May 27, 2022 | 621.04 | 636.04 | 620.37 | 630.19 | 1,037,706 | +13.32(+2.16%) |
May 26, 2022 | 596.90 | 617.34 | 596.80 | 616.87 | 1,746,395 | +24.43(+4.12%) |
May 25, 2022 | 581.47 | 599.02 | 581.47 | 592.44 | 1,014,594 | +7.80(+1.33%) |
May 24, 2022 | 575.08 | 588.30 | 562.12 | 584.64 | 1,199,036 | +6.47(+1.12%) |
May 23, 2022 | 576.49 | 581.82 | 567.14 | 578.17 | 971,024 | +10.47(+1.84%) |
May 20, 2022 | 564.31 | 574.08 | 555.14 | 567.71 | 1,268,304 | +6.96(+1.24%) |
May 19, 2022 | 553.58 | 566.70 | 550.82 | 560.75 | 1,376,137 | +1.15(+0.21%) |
May 18, 2022 | 571.91 | 573.34 | 555.39 | 559.59 | 1,022,617 | -18.78(-3.25%) |
May 17, 2022 | 582.14 | 591.27 | 565.73 | 578.37 | 1,654,732 | +12.40(+2.19%) |
May 16, 2022 | 567.29 | 572.17 | 551.26 | 565.97 | 2,419,180 | -15.82(-2.72%) |
May 13, 2022 | 573.60 | 589.41 | 570.21 | 581.78 | 1,781,624 | +14.12(+2.49%) |
May 12, 2022 | 560.67 | 571.87 | 554.11 | 567.67 | 1,181,951 | +0.05(+0.01%) |
May 11, 2022 | 571.79 | 587.51 | 566.95 | 567.62 | 1,238,099 | -9.34(-1.62%) |
May 10, 2022 | 581.95 | 591.18 | 563.35 | 576.96 | 1,247,808 | +4.42(+0.77%) |
May 09, 2022 | 583.10 | 590.31 | 570.54 | 572.55 | 1,141,877 | -21.80(-3.67%) |
May 06, 2022 | 596.88 | 602.37 | 583.32 | 594.35 | 767,646 | -4.91(-0.82%) |
May 05, 2022 | 615.78 | 621.09 | 592.47 | 599.26 | 940,835 | -29.71(-4.72%) |
May 04, 2022 | 597.85 | 630.15 | 595.65 | 628.96 | 1,098,033 | +32.31(+5.41%) |
May 03, 2022 | 596.14 | 606.72 | 591.08 | 596.66 | 938,431 | +5.92(+1.00%) |