Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 488.94 | 501.44 | 483.24 | 497.80 | 56,341 | +6.03(+1.23%) |
Jul 28, 2022 | 491.87 | 498.83 | 484.85 | 491.77 | 48,375 | -0.13(-0.03%) |
Jul 27, 2022 | 486.60 | 499.48 | 480.16 | 491.90 | 47,274 | +5.30(+1.09%) |
Jul 26, 2022 | 484.41 | 492.69 | 471.63 | 486.60 | 89,405 | +7.36(+1.54%) |
Jul 25, 2022 | 486.73 | 490.76 | 472.31 | 479.23 | 54,334 | -2.68(-0.56%) |
Jul 22, 2022 | 489.80 | 493.01 | 477.68 | 481.91 | 64,943 | -4.12(-0.85%) |
Jul 21, 2022 | 484.84 | 489.41 | 478.19 | 486.03 | 59,682 | +0.84(+0.17%) |
Jul 20, 2022 | 495.61 | 495.61 | 473.27 | 485.19 | 115,045 | -5.61(-1.14%) |
Jul 19, 2022 | 482.40 | 498.05 | 477.83 | 490.79 | 1,020,289 | +10.22(+2.13%) |
Jul 18, 2022 | 497.55 | 499.48 | 475.25 | 480.57 | 129,865 | -5.34(-1.10%) |
Jul 15, 2022 | 509.32 | 510.91 | 473.18 | 485.92 | 142,903 | -12.92(-2.59%) |
Jul 14, 2022 | 521.79 | 527.62 | 469.22 | 498.83 | 223,510 | -63.00(-11.21%) |
Jul 13, 2022 | 547.98 | 572.96 | 541.21 | 561.84 | 28,106 | +9.62(+1.74%) |
Jul 12, 2022 | 550.14 | 579.50 | 541.23 | 552.22 | 45,917 | -3.53(-0.64%) |
Jul 11, 2022 | 567.12 | 573.97 | 550.76 | 555.75 | 21,559 | -10.41(-1.84%) |
Jul 08, 2022 | 561.08 | 575.10 | 559.45 | 566.15 | 27,046 | +6.53(+1.17%) |
Jul 07, 2022 | 566.57 | 573.93 | 554.45 | 559.63 | 25,467 | -5.38(-0.95%) |
Jul 06, 2022 | 566.44 | 567.77 | 549.39 | 565.01 | 27,524 | +0.35(+0.06%) |
Jul 05, 2022 | 561.18 | 566.98 | 544.06 | 564.66 | 40,211 | +6.91(+1.24%) |
Jul 01, 2022 | 541.43 | 562.61 | 541.43 | 557.75 | 36,564 | +10.82(+1.98%) |
Jun 30, 2022 | 526.17 | 550.05 | 526.17 | 546.92 | 40,635 | +11.72(+2.19%) |
Jun 29, 2022 | 531.03 | 542.17 | 531.03 | 535.21 | 22,945 | +7.59(+1.44%) |
Jun 28, 2022 | 543.28 | 561.30 | 524.80 | 527.62 | 36,858 | -18.33(-3.36%) |
Jun 27, 2022 | 538.30 | 550.98 | 524.28 | 545.95 | 35,227 | +10.75(+2.01%) |
Jun 24, 2022 | 512.88 | 536.13 | 511.88 | 535.21 | 79,227 | +29.48(+5.83%) |
Jun 23, 2022 | 495.21 | 509.18 | 492.66 | 505.73 | 33,078 | +15.38(+3.14%) |
Jun 22, 2022 | 490.09 | 498.68 | 482.01 | 490.35 | 29,836 | -10.41(-2.08%) |
Jun 21, 2022 | 492.64 | 507.36 | 475.13 | 500.75 | 43,575 | +19.53(+4.06%) |
Jun 17, 2022 | 523.22 | 523.35 | 477.94 | 481.22 | 139,346 | -36.31(-7.02%) |
Jun 16, 2022 | 525.00 | 529.37 | 512.36 | 517.53 | 53,378 | -16.88(-3.16%) |
Jun 15, 2022 | 558.91 | 567.76 | 531.20 | 534.41 | 52,735 | -18.35(-3.32%) |
Jun 14, 2022 | 536.12 | 552.76 | 536.12 | 552.76 | 49,341 | +17.40(+3.25%) |
Jun 13, 2022 | 551.65 | 559.25 | 533.45 | 535.36 | 55,762 | -29.46(-5.21%) |
Jun 10, 2022 | 564.17 | 581.10 | 557.69 | 564.82 | 45,057 | -6.93(-1.21%) |
Jun 09, 2022 | 615.10 | 615.10 | 570.83 | 571.75 | 72,003 | -41.34(-6.74%) |
Jun 08, 2022 | 613.02 | 628.06 | 602.79 | 613.09 | 48,153 | -2.77(-0.45%) |
Jun 07, 2022 | 609.98 | 636.36 | 606.51 | 615.86 | 64,544 | -0.77(-0.12%) |
Jun 06, 2022 | 596.00 | 625.06 | 592.67 | 616.63 | 85,125 | +31.78(+5.43%) |
Jun 03, 2022 | 583.10 | 596.14 | 581.00 | 584.85 | 49,970 | +0.70(+0.12%) |
Jun 02, 2022 | 562.54 | 585.20 | 557.41 | 584.15 | 41,874 | +27.63(+4.97%) |
Jun 01, 2022 | 545.86 | 559.96 | 529.56 | 556.51 | 55,937 | +8.55(+1.56%) |
May 31, 2022 | 542.91 | 560.01 | 535.04 | 547.96 | 48,603 | -0.34(-0.06%) |
May 27, 2022 | 549.78 | 555.46 | 543.67 | 548.30 | 28,013 | +7.55(+1.40%) |
May 26, 2022 | 564.48 | 565.79 | 533.55 | 540.74 | 54,153 | -24.23(-4.29%) |
May 25, 2022 | 539.70 | 570.27 | 531.51 | 564.97 | 48,807 | +17.76(+3.25%) |
May 24, 2022 | 520.87 | 552.19 | 519.54 | 547.21 | 61,172 | +20.32(+3.86%) |
May 23, 2022 | 500.02 | 528.38 | 500.02 | 526.89 | 49,150 | +33.79(+6.85%) |
May 20, 2022 | 480.67 | 493.69 | 474.85 | 493.10 | 33,704 | +15.87(+3.32%) |
May 19, 2022 | 465.79 | 492.99 | 462.75 | 477.24 | 40,077 | +3.09(+0.65%) |
May 18, 2022 | 498.72 | 498.72 | 470.40 | 474.14 | 44,623 | -35.53(-6.97%) |
May 17, 2022 | 522.04 | 524.98 | 504.34 | 509.67 | 29,615 | -4.07(-0.79%) |
May 16, 2022 | 510.17 | 533.44 | 507.24 | 513.74 | 36,466 | -1.08(-0.21%) |
May 13, 2022 | 503.59 | 520.40 | 497.35 | 514.82 | 43,920 | +16.28(+3.27%) |
May 12, 2022 | 483.25 | 500.68 | 483.25 | 498.53 | 29,743 | +15.53(+3.21%) |
May 11, 2022 | 488.13 | 502.40 | 476.22 | 483.01 | 36,786 | -4.47(-0.92%) |
May 10, 2022 | 483.01 | 488.04 | 459.58 | 487.48 | 47,278 | +5.30(+1.10%) |
May 09, 2022 | 464.82 | 485.27 | 453.88 | 482.17 | 47,270 | +13.08(+2.79%) |
May 06, 2022 | 453.04 | 469.57 | 448.09 | 469.09 | 36,913 | +13.50(+2.96%) |
May 05, 2022 | 483.50 | 483.50 | 448.76 | 455.59 | 37,072 | -25.49(-5.30%) |
May 04, 2022 | 450.73 | 482.56 | 444.59 | 481.08 | 55,197 | +45.08(+10.34%) |
May 03, 2022 | 436.76 | 438.44 | 427.74 | 436.00 | 26,251 | +0.72(+0.16%) |