Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 584.95 | 585.15 | 574.46 | 581.69 | 682,898 | -0.68(-0.12%) |
Jul 28, 2022 | 588.89 | 592.03 | 563.82 | 582.37 | 581,682 | -5.54(-0.94%) |
Jul 27, 2022 | 579.59 | 591.44 | 568.01 | 587.91 | 597,695 | +5.35(+0.92%) |
Jul 26, 2022 | 587.57 | 594.68 | 580.00 | 582.56 | 456,190 | -4.72(-0.80%) |
Jul 25, 2022 | 580.00 | 588.20 | 575.39 | 587.28 | 452,643 | +1.17(+0.20%) |
Jul 22, 2022 | 593.60 | 602.70 | 580.79 | 586.11 | 429,984 | -6.33(-1.07%) |
Jul 21, 2022 | 590.89 | 599.97 | 585.36 | 592.44 | 638,716 | -2.15(-0.36%) |
Jul 20, 2022 | 598.01 | 599.25 | 589.78 | 594.59 | 417,397 | -1.14(-0.19%) |
Jul 19, 2022 | 594.58 | 597.57 | 588.00 | 595.73 | 551,926 | +9.03(+1.54%) |
Jul 18, 2022 | 605.00 | 608.41 | 582.73 | 586.70 | 562,004 | -20.84(-3.43%) |
Jul 15, 2022 | 601.29 | 607.73 | 596.24 | 607.54 | 516,348 | +8.68(+1.45%) |
Jul 14, 2022 | 595.99 | 605.74 | 583.11 | 598.86 | 539,474 | -3.16(-0.52%) |
Jul 13, 2022 | 597.85 | 613.82 | 597.85 | 602.02 | 433,253 | -8.07(-1.32%) |
Jul 12, 2022 | 619.09 | 620.00 | 605.03 | 610.09 | 415,303 | -4.37(-0.71%) |
Jul 11, 2022 | 615.55 | 620.64 | 613.70 | 614.46 | 436,147 | -7.11(-1.14%) |
Jul 08, 2022 | 605.58 | 624.48 | 604.12 | 621.57 | 586,711 | +14.23(+2.34%) |
Jul 07, 2022 | 598.01 | 609.65 | 596.00 | 607.34 | 527,982 | +12.44(+2.09%) |
Jul 06, 2022 | 594.79 | 601.88 | 588.91 | 594.90 | 528,848 | -1.66(-0.28%) |
Jul 05, 2022 | 593.92 | 597.00 | 583.09 | 596.56 | 585,966 | +1.16(+0.19%) |
Jul 01, 2022 | 587.76 | 597.00 | 586.17 | 595.40 | 388,667 | +4.27(+0.72%) |
Jun 30, 2022 | 594.93 | 598.67 | 583.05 | 591.13 | 685,396 | -6.49(-1.09%) |
Jun 29, 2022 | 597.56 | 607.41 | 590.01 | 597.62 | 532,515 | +3.20(+0.54%) |
Jun 28, 2022 | 600.67 | 603.98 | 593.63 | 594.42 | 534,109 | -7.98(-1.32%) |
Jun 27, 2022 | 608.76 | 610.95 | 601.23 | 602.40 | 580,905 | -10.09(-1.65%) |
Jun 24, 2022 | 612.06 | 613.15 | 602.52 | 612.49 | 818,255 | +5.10(+0.84%) |
Jun 23, 2022 | 589.98 | 609.09 | 589.98 | 607.39 | 681,946 | +20.55(+3.50%) |
Jun 22, 2022 | 580.72 | 595.56 | 580.72 | 586.84 | 539,583 | -0.83(-0.14%) |
Jun 21, 2022 | 583.44 | 600.05 | 583.44 | 587.67 | 716,092 | +6.72(+1.16%) |
Jun 17, 2022 | 565.61 | 585.52 | 565.61 | 580.95 | 1,967,606 | +24.20(+4.35%) |
Jun 16, 2022 | 549.69 | 559.31 | 546.93 | 556.75 | 796,769 | -4.44(-0.79%) |
Jun 15, 2022 | 554.03 | 570.46 | 552.36 | 561.19 | 766,637 | +12.84(+2.34%) |
Jun 14, 2022 | 555.12 | 557.62 | 538.01 | 548.35 | 754,977 | -0.95(-0.17%) |
Jun 13, 2022 | 554.66 | 568.14 | 547.55 | 549.30 | 1,054,833 | -22.51(-3.94%) |
Jun 10, 2022 | 570.96 | 577.81 | 566.77 | 571.81 | 837,890 | -3.67(-0.64%) |
Jun 09, 2022 | 605.11 | 605.90 | 575.39 | 575.48 | 939,736 | -32.28(-5.31%) |
Jun 08, 2022 | 617.99 | 622.84 | 605.33 | 607.76 | 566,947 | -6.22(-1.01%) |
Jun 07, 2022 | 605.45 | 616.68 | 603.23 | 613.98 | 515,933 | +4.94(+0.81%) |
Jun 06, 2022 | 625.48 | 627.92 | 599.68 | 609.04 | 941,067 | -21.31(-3.38%) |
Jun 03, 2022 | 628.68 | 635.39 | 625.51 | 630.35 | 666,610 | -0.35(-0.06%) |
Jun 02, 2022 | 655.02 | 655.02 | 617.21 | 630.70 | 1,276,202 | -28.22(-4.28%) |
Jun 01, 2022 | 669.51 | 672.35 | 651.85 | 658.92 | 609,966 | -5.82(-0.88%) |
May 31, 2022 | 692.80 | 692.80 | 656.71 | 664.74 | 1,691,624 | -28.06(-4.05%) |
May 27, 2022 | 685.72 | 693.81 | 680.00 | 692.80 | 558,692 | +9.36(+1.37%) |
May 26, 2022 | 690.12 | 697.00 | 682.90 | 683.44 | 523,527 | -7.44(-1.08%) |
May 25, 2022 | 689.00 | 699.62 | 684.70 | 690.88 | 562,061 | +4.86(+0.71%) |
May 24, 2022 | 681.97 | 686.33 | 667.75 | 686.02 | 465,149 | +4.11(+0.60%) |
May 23, 2022 | 671.61 | 686.32 | 668.50 | 681.91 | 593,334 | +20.77(+3.14%) |
May 20, 2022 | 661.29 | 664.90 | 647.54 | 661.14 | 543,621 | +3.99(+0.61%) |
May 19, 2022 | 660.35 | 660.62 | 650.82 | 657.15 | 607,719 | -2.05(-0.31%) |
May 18, 2022 | 664.10 | 672.54 | 655.25 | 659.20 | 560,145 | -8.36(-1.25%) |
May 17, 2022 | 661.87 | 670.96 | 651.81 | 667.56 | 571,853 | +12.55(+1.92%) |
May 16, 2022 | 640.18 | 656.45 | 640.18 | 655.01 | 486,893 | +9.49(+1.47%) |
May 13, 2022 | 635.38 | 648.48 | 629.08 | 645.52 | 604,566 | +11.56(+1.82%) |
May 12, 2022 | 606.79 | 634.19 | 606.77 | 633.96 | 793,148 | +20.91(+3.41%) |
May 11, 2022 | 610.37 | 624.83 | 604.71 | 613.05 | 704,107 | -2.04(-0.33%) |
May 10, 2022 | 609.27 | 627.89 | 608.28 | 615.09 | 769,517 | +15.32(+2.55%) |
May 09, 2022 | 612.67 | 616.49 | 597.76 | 599.77 | 819,001 | -23.28(-3.74%) |
May 06, 2022 | 639.04 | 639.04 | 622.06 | 623.05 | 773,940 | -16.32(-2.55%) |
May 05, 2022 | 659.99 | 660.87 | 630.03 | 639.37 | 754,644 | -21.49(-3.25%) |
May 04, 2022 | 661.30 | 666.25 | 636.80 | 660.86 | 998,133 | +0.37(+0.06%) |
May 03, 2022 | 658.10 | 665.30 | 650.23 | 660.49 | 538,710 | +8.47(+1.30%) |