Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 600.33 | 608.38 | 595.25 | 595.79 | 2,382,239 | +0.77(+0.13%) |
Jul 28, 2022 | 587.37 | 600.36 | 570.80 | 595.02 | 2,304,881 | +15.64(+2.70%) |
Jul 27, 2022 | 570.50 | 582.79 | 564.52 | 579.38 | 1,270,530 | +8.62(+1.51%) |
Jul 26, 2022 | 566.96 | 571.06 | 564.04 | 570.76 | 1,017,191 | +5.80(+1.03%) |
Jul 25, 2022 | 558.06 | 565.88 | 551.78 | 564.95 | 1,199,624 | +5.87(+1.05%) |
Jul 22, 2022 | 570.97 | 574.15 | 556.16 | 559.08 | 1,257,994 | -13.40(-2.34%) |
Jul 21, 2022 | 553.12 | 572.65 | 553.12 | 572.48 | 2,159,732 | +36.19(+6.75%) |
Jul 20, 2022 | 537.63 | 545.97 | 534.91 | 536.29 | 925,744 | +1.77(+0.33%) |
Jul 19, 2022 | 526.25 | 535.30 | 521.66 | 534.52 | 3,062,144 | +16.04(+3.09%) |
Jul 18, 2022 | 536.49 | 537.63 | 515.03 | 518.48 | 1,323,642 | -18.03(-3.36%) |
Jul 15, 2022 | 531.19 | 537.94 | 524.99 | 536.51 | 1,680,344 | +13.18(+2.52%) |
Jul 14, 2022 | 514.84 | 524.07 | 508.14 | 523.33 | 1,344,543 | +2.47(+0.47%) |
Jul 13, 2022 | 519.28 | 522.57 | 512.36 | 520.86 | 1,925,254 | -7.75(-1.47%) |
Jul 12, 2022 | 548.48 | 551.25 | 527.31 | 528.60 | 1,646,586 | -26.98(-4.86%) |
Jul 11, 2022 | 547.59 | 558.20 | 544.45 | 555.59 | 1,093,809 | +4.30(+0.78%) |
Jul 08, 2022 | 547.46 | 555.73 | 546.49 | 551.28 | 755,858 | -0.05(-0.01%) |
Jul 07, 2022 | 550.58 | 556.42 | 546.15 | 551.33 | 1,249,107 | -2.27(-0.41%) |
Jul 06, 2022 | 542.61 | 556.73 | 541.22 | 553.60 | 1,225,983 | +10.92(+2.01%) |
Jul 05, 2022 | 537.50 | 542.78 | 531.01 | 542.68 | 644,575 | -3.19(-0.58%) |
Jul 01, 2022 | 541.57 | 546.63 | 531.62 | 545.87 | 842,108 | +4.97(+0.92%) |
Jun 30, 2022 | 528.72 | 543.83 | 527.18 | 540.90 | 1,372,229 | +7.33(+1.37%) |
Jun 29, 2022 | 533.67 | 535.96 | 525.77 | 533.57 | 864,528 | +0.15(+0.03%) |
Jun 28, 2022 | 540.22 | 542.73 | 531.96 | 533.42 | 862,653 | -7.84(-1.45%) |
Jun 27, 2022 | 543.45 | 544.71 | 537.38 | 541.26 | 770,794 | -1.16(-0.21%) |
Jun 24, 2022 | 538.75 | 542.81 | 534.95 | 542.42 | 1,297,791 | +4.19(+0.78%) |
Jun 23, 2022 | 520.71 | 538.70 | 518.62 | 538.23 | 1,371,241 | +21.29(+4.12%) |
Jun 22, 2022 | 506.21 | 523.19 | 506.21 | 516.95 | 1,220,189 | +5.66(+1.11%) |
Jun 21, 2022 | 504.09 | 514.34 | 503.35 | 511.29 | 1,470,673 | +12.59(+2.52%) |
Jun 17, 2022 | 499.95 | 510.17 | 498.59 | 498.70 | 2,184,812 | -3.97(-0.79%) |
Jun 16, 2022 | 501.36 | 503.96 | 495.65 | 502.68 | 1,185,291 | -9.83(-1.92%) |
Jun 15, 2022 | 512.53 | 519.40 | 504.91 | 512.50 | 1,326,335 | +7.28(+1.44%) |
Jun 14, 2022 | 507.90 | 511.94 | 500.66 | 505.23 | 1,013,578 | -4.14(-0.81%) |
Jun 13, 2022 | 509.06 | 515.30 | 506.20 | 509.37 | 1,470,788 | -14.90(-2.84%) |
Jun 10, 2022 | 527.66 | 531.21 | 520.35 | 524.26 | 1,183,576 | -12.88(-2.40%) |
Jun 09, 2022 | 545.21 | 549.28 | 536.90 | 537.14 | 837,087 | -12.18(-2.22%) |
Jun 08, 2022 | 556.39 | 557.67 | 546.95 | 549.32 | 841,588 | -8.56(-1.53%) |
Jun 07, 2022 | 547.82 | 558.76 | 547.40 | 557.88 | 1,119,187 | +7.74(+1.41%) |
Jun 06, 2022 | 556.17 | 559.61 | 547.81 | 550.13 | 1,119,980 | -5.19(-0.94%) |
Jun 03, 2022 | 558.25 | 558.25 | 552.01 | 555.33 | 740,078 | -11.94(-2.10%) |
Jun 02, 2022 | 551.81 | 567.57 | 546.28 | 567.27 | 846,957 | +13.81(+2.50%) |
Jun 01, 2022 | 566.72 | 570.25 | 547.59 | 553.46 | 1,318,795 | -11.29(-2.00%) |
May 31, 2022 | 565.86 | 570.44 | 559.71 | 564.75 | 2,644,013 | -4.76(-0.84%) |
May 27, 2022 | 542.86 | 570.26 | 541.57 | 569.51 | 1,729,862 | +32.08(+5.97%) |
May 26, 2022 | 536.31 | 538.86 | 531.15 | 537.43 | 1,864,434 | +5.81(+1.09%) |
May 25, 2022 | 548.11 | 548.11 | 527.07 | 531.62 | 1,545,967 | -14.48(-2.65%) |
May 24, 2022 | 549.77 | 550.50 | 540.58 | 546.10 | 1,017,582 | -6.36(-1.15%) |
May 23, 2022 | 556.39 | 557.22 | 548.03 | 552.45 | 1,186,696 | +0.06(+0.01%) |
May 20, 2022 | 556.14 | 563.11 | 541.74 | 552.39 | 2,114,951 | +4.39(+0.80%) |
May 19, 2022 | 537.32 | 557.15 | 534.76 | 548.00 | 2,075,986 | +8.53(+1.58%) |
May 18, 2022 | 544.72 | 547.62 | 536.53 | 539.48 | 1,410,478 | -12.37(-2.24%) |
May 17, 2022 | 550.44 | 558.20 | 541.44 | 551.85 | 1,569,197 | +15.14(+2.82%) |
May 16, 2022 | 534.67 | 541.08 | 530.38 | 536.70 | 888,066 | -2.03(-0.38%) |
May 13, 2022 | 532.15 | 549.12 | 530.34 | 538.73 | 1,382,018 | +15.54(+2.97%) |
May 12, 2022 | 511.22 | 524.97 | 509.56 | 523.19 | 1,540,322 | +5.77(+1.12%) |
May 11, 2022 | 517.84 | 529.88 | 517.02 | 517.42 | 1,152,154 | -6.20(-1.18%) |
May 10, 2022 | 524.67 | 529.62 | 513.99 | 523.62 | 1,691,096 | +8.80(+1.71%) |
May 09, 2022 | 535.99 | 535.99 | 512.32 | 514.82 | 1,600,087 | -29.14(-5.36%) |
May 06, 2022 | 539.70 | 546.38 | 530.94 | 543.97 | 1,122,063 | -3.81(-0.70%) |
May 05, 2022 | 557.15 | 558.73 | 540.36 | 547.78 | 1,385,077 | -12.41(-2.21%) |
May 04, 2022 | 539.69 | 562.94 | 538.16 | 560.18 | 1,257,529 | +16.58(+3.05%) |
May 03, 2022 | 541.65 | 551.07 | 538.71 | 543.61 | 1,435,188 | +0.80(+0.15%) |