Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 524.65 | 528.38 | 521.42 | 526.91 | 3,032,905 | +0.83(+0.16%) |
Jul 28, 2022 | 522.20 | 528.85 | 516.61 | 526.09 | 2,413,259 | +6.68(+1.29%) |
Jul 27, 2022 | 518.36 | 522.56 | 513.02 | 519.40 | 2,337,587 | +2.93(+0.57%) |
Jul 26, 2022 | 518.62 | 522.35 | 515.92 | 516.47 | 2,714,656 | +2.06(+0.40%) |
Jul 25, 2022 | 511.12 | 517.73 | 509.31 | 514.41 | 2,405,352 | +7.83(+1.55%) |
Jul 22, 2022 | 511.04 | 512.59 | 503.65 | 506.58 | 1,904,691 | -1.02(-0.20%) |
Jul 21, 2022 | 504.62 | 507.61 | 496.60 | 507.60 | 2,745,805 | +2.91(+0.58%) |
Jul 20, 2022 | 518.28 | 518.86 | 501.06 | 504.69 | 4,453,663 | -13.58(-2.62%) |
Jul 19, 2022 | 506.27 | 518.65 | 505.78 | 518.28 | 3,039,742 | +13.68(+2.71%) |
Jul 18, 2022 | 515.89 | 517.02 | 503.99 | 504.60 | 3,305,674 | -10.09(-1.96%) |
Jul 15, 2022 | 511.10 | 516.86 | 500.79 | 514.68 | 5,910,685 | +26.54(+5.44%) |
Jul 14, 2022 | 480.92 | 491.50 | 478.28 | 488.14 | 3,875,126 | +1.16(+0.24%) |
Jul 13, 2022 | 493.62 | 497.30 | 486.93 | 486.98 | 3,569,058 | -12.80(-2.56%) |
Jul 12, 2022 | 498.65 | 504.37 | 496.10 | 499.79 | 2,785,031 | -2.46(-0.49%) |
Jul 11, 2022 | 500.21 | 506.64 | 497.25 | 502.25 | 1,794,851 | -1.63(-0.32%) |
Jul 08, 2022 | 497.74 | 513.34 | 496.47 | 503.88 | 3,183,151 | +4.13(+0.83%) |
Jul 07, 2022 | 500.59 | 502.58 | 497.66 | 499.75 | 2,455,291 | -0.88(-0.18%) |
Jul 06, 2022 | 491.26 | 502.69 | 489.95 | 500.63 | 2,579,550 | +9.76(+1.99%) |
Jul 05, 2022 | 493.20 | 496.46 | 478.25 | 490.87 | 3,118,745 | -11.81(-2.35%) |
Jul 01, 2022 | 497.75 | 502.81 | 488.08 | 502.68 | 2,508,067 | +3.66(+0.73%) |
Jun 30, 2022 | 498.94 | 501.63 | 495.22 | 499.02 | 3,674,125 | -2.02(-0.40%) |
Jun 29, 2022 | 494.38 | 503.94 | 491.62 | 501.04 | 3,935,304 | +7.06(+1.43%) |
Jun 28, 2022 | 497.51 | 503.86 | 490.71 | 493.98 | 5,124,354 | +2.70(+0.55%) |
Jun 27, 2022 | 478.81 | 497.33 | 478.57 | 491.28 | 4,021,424 | +9.74(+2.02%) |
Jun 24, 2022 | 485.23 | 485.54 | 472.72 | 481.54 | 16,325,540 | -4.05(-0.83%) |
Jun 23, 2022 | 480.87 | 489.25 | 477.97 | 485.59 | 4,824,372 | +9.84(+2.07%) |
Jun 22, 2022 | 462.19 | 481.81 | 461.04 | 475.75 | 5,210,402 | +9.09(+1.95%) |
Jun 21, 2022 | 444.79 | 471.31 | 444.10 | 466.66 | 5,902,982 | +27.46(+6.25%) |
Jun 17, 2022 | 437.93 | 448.33 | 436.91 | 439.20 | 5,431,890 | -3.91(-0.88%) |
Jun 16, 2022 | 440.50 | 444.79 | 437.86 | 443.12 | 3,227,319 | -6.40(-1.42%) |
Jun 15, 2022 | 449.39 | 454.05 | 441.95 | 449.52 | 2,634,609 | +2.50(+0.56%) |
Jun 14, 2022 | 452.59 | 454.21 | 442.82 | 447.02 | 3,939,509 | -7.70(-1.69%) |
Jun 13, 2022 | 459.97 | 465.98 | 452.36 | 454.72 | 3,888,906 | -14.45(-3.08%) |
Jun 10, 2022 | 469.34 | 474.52 | 465.59 | 469.17 | 2,685,857 | -4.65(-0.98%) |
Jun 09, 2022 | 477.16 | 480.62 | 472.06 | 473.82 | 3,252,701 | -3.97(-0.83%) |
Jun 08, 2022 | 478.24 | 482.02 | 472.97 | 477.79 | 3,375,739 | -3.46(-0.72%) |
Jun 07, 2022 | 473.89 | 481.74 | 471.58 | 481.24 | 2,419,080 | +6.70(+1.41%) |
Jun 06, 2022 | 473.82 | 477.88 | 470.78 | 474.54 | 1,839,952 | +4.42(+0.94%) |
Jun 03, 2022 | 472.75 | 475.99 | 469.43 | 470.12 | 1,814,820 | -6.44(-1.35%) |
Jun 02, 2022 | 478.24 | 480.32 | 467.56 | 476.56 | 2,162,596 | -0.28(-0.06%) |
Jun 01, 2022 | 482.42 | 485.39 | 472.22 | 476.84 | 1,824,163 | -4.09(-0.85%) |
May 31, 2022 | 487.56 | 488.03 | 479.85 | 480.93 | 4,134,738 | -10.00(-2.04%) |
May 27, 2022 | 475.34 | 490.93 | 473.78 | 490.93 | 3,459,497 | +4.72(+0.97%) |
May 26, 2022 | 485.74 | 491.07 | 483.48 | 486.21 | 2,794,278 | +4.01(+0.83%) |
May 25, 2022 | 482.62 | 486.29 | 475.59 | 482.20 | 3,265,563 | +0.51(+0.11%) |
May 24, 2022 | 475.13 | 482.19 | 473.07 | 481.69 | 2,745,507 | +5.31(+1.11%) |
May 23, 2022 | 470.78 | 479.93 | 470.78 | 476.38 | 2,354,694 | +6.15(+1.31%) |
May 20, 2022 | 466.02 | 471.92 | 457.24 | 470.24 | 3,168,047 | +6.95(+1.50%) |
May 19, 2022 | 449.51 | 466.22 | 448.55 | 463.29 | 3,939,521 | +6.94(+1.52%) |
May 18, 2022 | 472.69 | 473.61 | 453.42 | 456.34 | 3,347,114 | -20.48(-4.29%) |
May 17, 2022 | 478.24 | 478.94 | 472.88 | 476.82 | 2,368,778 | +3.20(+0.68%) |
May 16, 2022 | 469.93 | 479.75 | 468.71 | 473.62 | 2,415,761 | +3.70(+0.79%) |
May 13, 2022 | 465.64 | 471.46 | 460.63 | 469.92 | 2,534,301 | +6.39(+1.38%) |
May 12, 2022 | 470.59 | 471.36 | 456.38 | 463.53 | 4,129,114 | -7.12(-1.51%) |
May 11, 2022 | 468.94 | 484.55 | 468.94 | 470.64 | 4,065,845 | -1.80(-0.38%) |
May 10, 2022 | 478.06 | 480.52 | 465.77 | 472.44 | 4,416,481 | +1.54(+0.33%) |
May 09, 2022 | 474.76 | 478.85 | 468.98 | 470.90 | 4,014,452 | -12.78(-2.64%) |
May 06, 2022 | 469.54 | 485.57 | 469.53 | 483.68 | 3,367,684 | +4.74(+0.99%) |
May 05, 2022 | 491.03 | 494.38 | 473.62 | 478.94 | 3,470,408 | -12.49(-2.54%) |
May 04, 2022 | 483.57 | 493.51 | 477.36 | 491.43 | 4,134,378 | +7.75(+1.60%) |
May 03, 2022 | 485.14 | 489.39 | 481.61 | 483.68 | 2,854,447 | -1.48(-0.31%) |