Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 489.16 | 501.67 | 483.46 | 498.02 | 56,315 | +6.03(+1.23%) |
Jul 28, 2022 | 492.09 | 499.06 | 485.06 | 492.00 | 48,353 | -0.13(-0.03%) |
Jul 27, 2022 | 486.81 | 499.70 | 480.38 | 492.12 | 47,252 | +5.31(+1.09%) |
Jul 26, 2022 | 484.63 | 492.92 | 471.84 | 486.81 | 89,365 | +7.37(+1.54%) |
Jul 25, 2022 | 486.95 | 490.99 | 472.53 | 479.45 | 54,310 | -2.68(-0.56%) |
Jul 22, 2022 | 490.02 | 493.23 | 477.89 | 482.13 | 64,913 | -4.12(-0.85%) |
Jul 21, 2022 | 485.06 | 489.63 | 478.41 | 486.25 | 59,655 | +0.84(+0.17%) |
Jul 20, 2022 | 495.83 | 495.83 | 473.48 | 485.41 | 114,993 | -5.61(-1.14%) |
Jul 19, 2022 | 482.62 | 498.27 | 478.05 | 491.02 | 1,019,827 | +10.23(+2.13%) |
Jul 18, 2022 | 497.78 | 499.70 | 475.46 | 480.79 | 129,806 | -5.35(-1.10%) |
Jul 15, 2022 | 509.55 | 511.14 | 473.39 | 486.14 | 142,838 | -12.92(-2.59%) |
Jul 14, 2022 | 522.03 | 527.86 | 469.43 | 499.06 | 223,409 | -63.03(-11.21%) |
Jul 13, 2022 | 548.23 | 573.22 | 541.46 | 562.09 | 28,093 | +9.63(+1.74%) |
Jul 12, 2022 | 550.39 | 579.76 | 541.48 | 552.47 | 45,896 | -3.53(-0.64%) |
Jul 11, 2022 | 567.38 | 574.23 | 551.01 | 556.00 | 21,549 | -10.41(-1.84%) |
Jul 08, 2022 | 561.34 | 575.36 | 559.70 | 566.41 | 27,034 | +6.53(+1.17%) |
Jul 07, 2022 | 566.83 | 574.19 | 554.70 | 559.88 | 25,456 | -5.38(-0.95%) |
Jul 06, 2022 | 566.69 | 568.03 | 549.64 | 565.27 | 27,512 | +0.35(+0.06%) |
Jul 05, 2022 | 561.43 | 567.24 | 544.31 | 564.92 | 40,193 | +6.92(+1.24%) |
Jul 01, 2022 | 541.68 | 562.87 | 541.68 | 558.00 | 36,548 | +10.83(+1.98%) |
Jun 30, 2022 | 526.40 | 550.30 | 526.40 | 547.17 | 40,617 | +11.72(+2.19%) |
Jun 29, 2022 | 531.28 | 542.41 | 531.28 | 535.45 | 22,935 | +7.59(+1.44%) |
Jun 28, 2022 | 543.53 | 561.56 | 525.04 | 527.86 | 36,842 | -18.34(-3.36%) |
Jun 27, 2022 | 538.54 | 551.23 | 524.52 | 546.20 | 35,211 | +10.75(+2.01%) |
Jun 24, 2022 | 513.11 | 536.37 | 512.11 | 535.45 | 79,191 | +29.49(+5.83%) |
Jun 23, 2022 | 495.43 | 509.41 | 492.88 | 505.96 | 33,063 | +15.39(+3.14%) |
Jun 22, 2022 | 490.31 | 498.90 | 482.23 | 490.57 | 29,822 | -10.41(-2.08%) |
Jun 21, 2022 | 492.86 | 507.59 | 475.35 | 500.98 | 43,556 | +19.54(+4.06%) |
Jun 17, 2022 | 523.46 | 523.59 | 478.16 | 481.44 | 139,283 | -36.33(-7.02%) |
Jun 16, 2022 | 525.24 | 529.61 | 512.59 | 517.77 | 53,353 | -16.88(-3.16%) |
Jun 15, 2022 | 559.16 | 568.02 | 531.44 | 534.65 | 52,711 | -18.36(-3.32%) |
Jun 14, 2022 | 536.36 | 553.01 | 536.36 | 553.01 | 49,319 | +17.41(+3.25%) |
Jun 13, 2022 | 551.90 | 559.50 | 533.69 | 535.60 | 55,737 | -29.47(-5.22%) |
Jun 10, 2022 | 564.42 | 581.36 | 557.94 | 565.07 | 45,037 | -6.94(-1.21%) |
Jun 09, 2022 | 615.37 | 615.37 | 571.09 | 572.01 | 71,971 | -41.36(-6.74%) |
Jun 08, 2022 | 613.30 | 628.34 | 603.06 | 613.37 | 48,132 | -2.77(-0.45%) |
Jun 07, 2022 | 610.26 | 636.64 | 606.79 | 616.14 | 64,515 | -0.77(-0.12%) |
Jun 06, 2022 | 596.27 | 625.34 | 592.94 | 616.91 | 85,087 | +31.80(+5.43%) |
Jun 03, 2022 | 583.36 | 596.41 | 581.26 | 585.11 | 49,947 | +0.70(+0.12%) |
Jun 02, 2022 | 562.79 | 585.47 | 557.66 | 584.41 | 41,855 | +27.64(+4.97%) |
Jun 01, 2022 | 546.10 | 560.21 | 529.80 | 556.77 | 55,911 | +8.56(+1.56%) |
May 31, 2022 | 543.15 | 560.26 | 535.28 | 548.21 | 48,581 | -0.34(-0.06%) |
May 27, 2022 | 550.03 | 555.71 | 543.91 | 548.55 | 28,000 | +7.56(+1.40%) |
May 26, 2022 | 564.73 | 566.04 | 533.79 | 540.99 | 54,128 | -24.24(-4.29%) |
May 25, 2022 | 539.94 | 570.53 | 531.75 | 565.23 | 48,785 | +17.77(+3.25%) |
May 24, 2022 | 521.11 | 552.44 | 519.78 | 547.46 | 61,145 | +20.33(+3.86%) |
May 23, 2022 | 500.25 | 528.62 | 500.25 | 527.13 | 49,128 | +33.81(+6.85%) |
May 20, 2022 | 480.89 | 493.92 | 475.06 | 493.33 | 33,689 | +15.88(+3.32%) |
May 19, 2022 | 466.00 | 493.21 | 462.95 | 477.45 | 40,059 | +3.10(+0.65%) |
May 18, 2022 | 498.94 | 498.94 | 470.61 | 474.36 | 44,603 | -35.54(-6.97%) |
May 17, 2022 | 522.28 | 525.22 | 504.57 | 509.90 | 29,602 | -4.08(-0.79%) |
May 16, 2022 | 510.40 | 533.68 | 507.47 | 513.98 | 36,450 | -1.08(-0.21%) |
May 13, 2022 | 503.81 | 520.64 | 497.58 | 515.05 | 43,900 | +16.29(+3.27%) |
May 12, 2022 | 483.47 | 500.91 | 483.47 | 498.76 | 29,730 | +15.53(+3.21%) |
May 11, 2022 | 488.35 | 502.63 | 476.43 | 483.23 | 36,769 | -4.47(-0.92%) |
May 10, 2022 | 483.23 | 488.26 | 459.79 | 487.70 | 47,257 | +5.31(+1.10%) |
May 09, 2022 | 465.03 | 485.49 | 454.09 | 482.39 | 47,248 | +13.09(+2.79%) |
May 06, 2022 | 453.24 | 469.79 | 448.29 | 469.30 | 36,896 | +13.51(+2.96%) |
May 05, 2022 | 483.72 | 483.72 | 448.96 | 455.79 | 37,055 | -25.50(-5.30%) |
May 04, 2022 | 450.93 | 482.78 | 444.80 | 481.29 | 55,172 | +45.10(+10.34%) |
May 03, 2022 | 436.96 | 438.64 | 427.94 | 436.19 | 26,239 | +0.72(+0.16%) |