Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 560.99 | 569.89 | 554.94 | 563.26 | 248,054 | +3.40(+0.61%) |
Jul 28, 2022 | 550.00 | 563.78 | 542.98 | 559.86 | 236,342 | +13.17(+2.41%) |
Jul 27, 2022 | 532.61 | 547.43 | 532.61 | 546.69 | 146,518 | +12.01(+2.25%) |
Jul 26, 2022 | 528.37 | 535.50 | 517.84 | 534.68 | 164,551 | +6.50(+1.23%) |
Jul 25, 2022 | 522.65 | 528.50 | 519.33 | 528.18 | 103,807 | +3.56(+0.68%) |
Jul 22, 2022 | 535.02 | 535.02 | 519.00 | 524.62 | 113,140 | -9.79(-1.83%) |
Jul 21, 2022 | 505.00 | 536.75 | 505.00 | 534.41 | 212,686 | +38.37(+7.74%) |
Jul 20, 2022 | 492.71 | 500.93 | 492.38 | 496.04 | 127,629 | +5.95(+1.21%) |
Jul 19, 2022 | 482.83 | 491.67 | 481.37 | 490.09 | 154,180 | +14.30(+3.01%) |
Jul 18, 2022 | 494.93 | 500.42 | 472.80 | 475.79 | 190,311 | -18.25(-3.69%) |
Jul 15, 2022 | 496.90 | 496.90 | 483.40 | 494.04 | 166,664 | +6.09(+1.25%) |
Jul 14, 2022 | 491.89 | 491.89 | 472.44 | 487.95 | 208,360 | -11.22(-2.25%) |
Jul 13, 2022 | 493.18 | 505.38 | 492.93 | 499.17 | 105,666 | -1.12(-0.22%) |
Jul 12, 2022 | 516.78 | 518.06 | 495.54 | 500.29 | 232,897 | -21.58(-4.14%) |
Jul 11, 2022 | 514.43 | 528.84 | 509.46 | 521.87 | 241,904 | +4.75(+0.92%) |
Jul 08, 2022 | 506.13 | 517.86 | 506.13 | 517.12 | 216,794 | +4.58(+0.89%) |
Jul 07, 2022 | 508.55 | 519.00 | 508.09 | 512.54 | 129,880 | +2.87(+0.56%) |
Jul 06, 2022 | 507.36 | 512.14 | 501.87 | 509.67 | 241,371 | +3.67(+0.73%) |
Jul 05, 2022 | 493.49 | 507.47 | 490.40 | 506.00 | 168,469 | +3.66(+0.73%) |
Jul 01, 2022 | 495.01 | 503.48 | 491.44 | 502.34 | 116,988 | +7.34(+1.48%) |
Jun 30, 2022 | 490.65 | 501.97 | 485.94 | 495.00 | 132,051 | -1.07(-0.22%) |
Jun 29, 2022 | 493.26 | 499.06 | 485.08 | 496.07 | 126,848 | +0.91(+0.18%) |
Jun 28, 2022 | 506.06 | 513.46 | 495.05 | 495.16 | 173,156 | -12.53(-2.47%) |
Jun 27, 2022 | 512.82 | 514.90 | 502.92 | 507.69 | 149,922 | -0.15(-0.03%) |
Jun 24, 2022 | 509.94 | 511.71 | 502.91 | 507.84 | 171,276 | +2.26(+0.45%) |
Jun 23, 2022 | 480.90 | 507.56 | 479.96 | 505.58 | 161,316 | +25.60(+5.33%) |
Jun 22, 2022 | 468.99 | 487.04 | 468.99 | 479.98 | 149,674 | +4.89(+1.03%) |
Jun 21, 2022 | 471.00 | 476.54 | 468.44 | 475.09 | 159,046 | +11.42(+2.46%) |
Jun 17, 2022 | 469.31 | 481.04 | 462.61 | 463.67 | 331,677 | -6.71(-1.43%) |
Jun 16, 2022 | 468.29 | 471.77 | 463.65 | 470.38 | 167,655 | -10.06(-2.09%) |
Jun 15, 2022 | 475.80 | 488.12 | 472.80 | 480.44 | 149,097 | +10.48(+2.23%) |
Jun 14, 2022 | 480.15 | 480.15 | 465.85 | 469.96 | 203,525 | -11.57(-2.40%) |
Jun 13, 2022 | 491.35 | 492.35 | 478.96 | 481.53 | 138,270 | -24.79(-4.90%) |
Jun 10, 2022 | 512.54 | 512.99 | 504.89 | 506.32 | 150,623 | -14.49(-2.78%) |
Jun 09, 2022 | 530.26 | 536.62 | 520.67 | 520.81 | 172,641 | -13.90(-2.60%) |
Jun 08, 2022 | 536.72 | 544.61 | 533.75 | 534.71 | 90,267 | -5.66(-1.05%) |
Jun 07, 2022 | 530.06 | 542.47 | 529.06 | 540.37 | 124,230 | +5.39(+1.01%) |
Jun 06, 2022 | 540.68 | 543.38 | 534.37 | 534.98 | 94,479 | -0.60(-0.11%) |
Jun 03, 2022 | 546.08 | 549.19 | 533.53 | 535.58 | 126,128 | -16.95(-3.07%) |
Jun 02, 2022 | 527.58 | 552.76 | 527.50 | 552.53 | 157,131 | +24.74(+4.69%) |
Jun 01, 2022 | 542.89 | 544.75 | 521.98 | 527.79 | 216,645 | -10.00(-1.86%) |
May 31, 2022 | 543.60 | 543.60 | 527.52 | 537.79 | 569,297 | -9.46(-1.73%) |
May 27, 2022 | 526.82 | 548.38 | 524.00 | 547.25 | 240,707 | +24.79(+4.74%) |
May 26, 2022 | 509.35 | 523.66 | 504.88 | 522.46 | 190,948 | +13.89(+2.73%) |
May 25, 2022 | 518.59 | 518.59 | 505.20 | 508.57 | 173,928 | -10.16(-1.96%) |
May 24, 2022 | 520.87 | 521.99 | 510.12 | 518.73 | 208,445 | -2.02(-0.39%) |
May 23, 2022 | 529.83 | 529.83 | 516.33 | 520.75 | 162,769 | -1.45(-0.28%) |
May 20, 2022 | 526.14 | 534.75 | 511.69 | 522.20 | 217,642 | -1.12(-0.21%) |
May 19, 2022 | 500.04 | 527.06 | 500.04 | 523.32 | 237,452 | +19.83(+3.94%) |
May 18, 2022 | 505.78 | 510.00 | 498.42 | 503.49 | 212,717 | -10.87(-2.11%) |
May 17, 2022 | 507.85 | 518.20 | 503.48 | 514.36 | 230,862 | +15.27(+3.06%) |
May 16, 2022 | 497.07 | 503.33 | 494.85 | 499.09 | 194,009 | -3.02(-0.60%) |
May 13, 2022 | 490.92 | 505.83 | 490.76 | 502.11 | 162,685 | +19.30(+4.00%) |
May 12, 2022 | 468.86 | 487.52 | 468.86 | 482.81 | 291,922 | +7.59(+1.60%) |
May 11, 2022 | 486.50 | 493.19 | 474.21 | 475.22 | 270,689 | -14.95(-3.05%) |
May 10, 2022 | 489.46 | 494.51 | 479.01 | 490.17 | 272,625 | +11.12(+2.32%) |
May 09, 2022 | 493.08 | 500.68 | 478.13 | 479.05 | 249,205 | -22.41(-4.47%) |
May 06, 2022 | 500.00 | 505.46 | 489.75 | 501.46 | 279,038 | -5.99(-1.18%) |
May 05, 2022 | 509.12 | 509.12 | 494.21 | 507.45 | 279,600 | -6.13(-1.19%) |
May 04, 2022 | 497.13 | 516.15 | 485.96 | 513.58 | 239,913 | +12.65(+2.53%) |
May 03, 2022 | 501.71 | 513.59 | 498.88 | 500.93 | 257,433 | -0.49(-0.10%) |