Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 600.34 | 608.39 | 595.26 | 595.80 | 2,382,190 | +0.77(+0.13%) |
Jul 28, 2022 | 587.38 | 600.37 | 570.81 | 595.03 | 2,304,834 | +15.64(+2.70%) |
Jul 27, 2022 | 570.51 | 582.81 | 564.53 | 579.39 | 1,270,504 | +8.62(+1.51%) |
Jul 26, 2022 | 566.97 | 571.07 | 564.05 | 570.77 | 1,017,170 | +5.80(+1.03%) |
Jul 25, 2022 | 558.08 | 565.89 | 551.79 | 564.97 | 1,199,600 | +5.87(+1.05%) |
Jul 22, 2022 | 570.98 | 574.16 | 556.17 | 559.09 | 1,257,968 | -13.40(-2.34%) |
Jul 21, 2022 | 553.13 | 572.66 | 553.13 | 572.49 | 2,159,688 | +36.19(+6.75%) |
Jul 20, 2022 | 537.64 | 545.98 | 534.92 | 536.30 | 925,725 | +1.77(+0.33%) |
Jul 19, 2022 | 526.26 | 535.32 | 521.67 | 534.53 | 3,062,082 | +16.04(+3.09%) |
Jul 18, 2022 | 536.50 | 537.64 | 515.04 | 518.49 | 1,323,615 | -18.03(-3.36%) |
Jul 15, 2022 | 531.20 | 537.95 | 525.00 | 536.52 | 1,680,310 | +13.18(+2.52%) |
Jul 14, 2022 | 514.86 | 524.08 | 508.15 | 523.34 | 1,344,516 | +2.47(+0.47%) |
Jul 13, 2022 | 519.29 | 522.58 | 512.37 | 520.87 | 1,925,215 | -7.75(-1.47%) |
Jul 12, 2022 | 548.49 | 551.26 | 527.32 | 528.61 | 1,646,553 | -26.98(-4.86%) |
Jul 11, 2022 | 547.60 | 558.22 | 544.47 | 555.60 | 1,093,787 | +4.30(+0.78%) |
Jul 08, 2022 | 547.47 | 555.75 | 546.50 | 551.29 | 755,843 | -0.05(-0.01%) |
Jul 07, 2022 | 550.59 | 556.43 | 546.16 | 551.35 | 1,249,081 | -2.27(-0.41%) |
Jul 06, 2022 | 542.62 | 556.74 | 541.23 | 553.62 | 1,225,959 | +10.92(+2.01%) |
Jul 05, 2022 | 537.50 | 542.79 | 531.02 | 542.69 | 644,562 | -3.19(-0.58%) |
Jul 01, 2022 | 541.58 | 546.64 | 531.63 | 545.88 | 842,091 | +4.97(+0.92%) |
Jun 30, 2022 | 528.73 | 543.84 | 527.19 | 540.91 | 1,372,201 | +7.33(+1.37%) |
Jun 29, 2022 | 533.68 | 535.97 | 525.78 | 533.58 | 864,510 | +0.15(+0.03%) |
Jun 28, 2022 | 540.23 | 542.75 | 531.97 | 533.43 | 862,636 | -7.84(-1.45%) |
Jun 27, 2022 | 543.46 | 544.72 | 537.39 | 541.27 | 770,778 | -1.16(-0.21%) |
Jun 24, 2022 | 538.76 | 542.82 | 534.96 | 542.43 | 1,297,765 | +4.19(+0.78%) |
Jun 23, 2022 | 520.72 | 538.71 | 518.63 | 538.24 | 1,371,213 | +21.29(+4.12%) |
Jun 22, 2022 | 506.22 | 523.20 | 506.22 | 516.96 | 1,220,164 | +5.66(+1.11%) |
Jun 21, 2022 | 504.10 | 514.35 | 503.36 | 511.30 | 1,470,643 | +12.59(+2.52%) |
Jun 17, 2022 | 499.96 | 510.18 | 498.60 | 498.71 | 2,184,767 | -3.97(-0.79%) |
Jun 16, 2022 | 501.37 | 503.97 | 495.66 | 502.69 | 1,185,267 | -9.83(-1.92%) |
Jun 15, 2022 | 512.54 | 519.41 | 504.92 | 512.51 | 1,326,308 | +7.28(+1.44%) |
Jun 14, 2022 | 507.92 | 511.95 | 500.67 | 505.24 | 1,013,557 | -4.14(-0.81%) |
Jun 13, 2022 | 509.07 | 515.31 | 506.21 | 509.38 | 1,470,758 | -14.90(-2.84%) |
Jun 10, 2022 | 527.67 | 531.22 | 520.36 | 524.27 | 1,183,552 | -12.88(-2.40%) |
Jun 09, 2022 | 545.22 | 549.29 | 536.91 | 537.15 | 837,070 | -12.18(-2.22%) |
Jun 08, 2022 | 556.40 | 557.68 | 546.96 | 549.33 | 841,571 | -8.56(-1.53%) |
Jun 07, 2022 | 547.83 | 558.77 | 547.41 | 557.89 | 1,119,165 | +7.74(+1.41%) |
Jun 06, 2022 | 556.19 | 559.62 | 547.82 | 550.15 | 1,119,958 | -5.19(-0.94%) |
Jun 03, 2022 | 558.27 | 558.27 | 552.02 | 555.34 | 740,063 | -11.94(-2.10%) |
Jun 02, 2022 | 551.82 | 567.58 | 546.29 | 567.28 | 846,940 | +13.81(+2.50%) |
Jun 01, 2022 | 566.73 | 570.26 | 547.60 | 553.47 | 1,318,768 | -11.29(-2.00%) |
May 31, 2022 | 565.87 | 570.46 | 559.72 | 564.76 | 2,643,960 | -4.76(-0.84%) |
May 27, 2022 | 542.87 | 570.28 | 541.58 | 569.52 | 1,729,827 | +32.08(+5.97%) |
May 26, 2022 | 536.33 | 538.87 | 531.16 | 537.44 | 1,864,396 | +5.81(+1.09%) |
May 25, 2022 | 548.12 | 548.12 | 527.08 | 531.63 | 1,545,936 | -14.48(-2.65%) |
May 24, 2022 | 549.78 | 550.51 | 540.59 | 546.11 | 1,017,561 | -6.36(-1.15%) |
May 23, 2022 | 556.40 | 557.23 | 548.04 | 552.47 | 1,186,672 | +0.06(+0.01%) |
May 20, 2022 | 556.16 | 563.12 | 541.75 | 552.40 | 2,114,908 | +4.39(+0.80%) |
May 19, 2022 | 537.33 | 557.16 | 534.77 | 548.02 | 2,075,944 | +8.53(+1.58%) |
May 18, 2022 | 544.73 | 547.63 | 536.54 | 539.49 | 1,410,449 | -12.37(-2.24%) |
May 17, 2022 | 550.45 | 558.21 | 541.45 | 551.86 | 1,569,165 | +15.14(+2.82%) |
May 16, 2022 | 534.68 | 541.09 | 530.39 | 536.71 | 888,048 | -2.03(-0.38%) |
May 13, 2022 | 532.16 | 549.13 | 530.35 | 538.74 | 1,381,990 | +15.54(+2.97%) |
May 12, 2022 | 511.23 | 524.98 | 509.57 | 523.20 | 1,540,291 | +5.77(+1.12%) |
May 11, 2022 | 517.85 | 529.89 | 517.03 | 517.43 | 1,152,131 | -6.20(-1.18%) |
May 10, 2022 | 524.68 | 529.63 | 514.00 | 523.63 | 1,691,062 | +8.80(+1.71%) |
May 09, 2022 | 536.00 | 536.00 | 512.33 | 514.83 | 1,600,055 | -29.14(-5.36%) |
May 06, 2022 | 539.71 | 546.39 | 530.95 | 543.98 | 1,122,040 | -3.81(-0.70%) |
May 05, 2022 | 557.16 | 558.74 | 540.38 | 547.79 | 1,385,049 | -12.41(-2.21%) |
May 04, 2022 | 539.70 | 562.95 | 538.17 | 560.20 | 1,257,504 | +16.58(+3.05%) |
May 03, 2022 | 541.66 | 551.08 | 538.72 | 543.62 | 1,435,159 | +0.80(+0.15%) |