Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 466.46 | 493.88 | 465.10 | 488.52 | 2,538,191 | +15.20(+3.21%) |
Jul 28, 2022 | 453.29 | 475.45 | 442.49 | 473.32 | 2,439,421 | +16.87(+3.69%) |
Jul 27, 2022 | 443.35 | 460.05 | 443.11 | 456.46 | 1,732,055 | +19.94(+4.57%) |
Jul 26, 2022 | 441.93 | 445.99 | 434.70 | 436.52 | 1,155,767 | -9.97(-2.23%) |
Jul 25, 2022 | 439.47 | 447.33 | 436.66 | 446.49 | 1,176,206 | -6.38(-1.41%) |
Jul 22, 2022 | 463.66 | 466.30 | 449.96 | 452.88 | 1,359,071 | -11.85(-2.55%) |
Jul 21, 2022 | 457.54 | 465.73 | 450.54 | 464.72 | 1,414,973 | +10.77(+2.37%) |
Jul 20, 2022 | 435.29 | 457.16 | 433.75 | 453.96 | 1,896,049 | +17.73(+4.06%) |
Jul 19, 2022 | 420.67 | 436.96 | 419.64 | 436.23 | 1,524,760 | +23.21(+5.62%) |
Jul 18, 2022 | 427.36 | 427.37 | 409.64 | 413.02 | 930,323 | -3.88(-0.93%) |
Jul 15, 2022 | 414.00 | 417.15 | 402.14 | 416.90 | 1,370,434 | +7.62(+1.86%) |
Jul 14, 2022 | 398.48 | 412.95 | 391.58 | 409.27 | 1,138,422 | +7.13(+1.77%) |
Jul 13, 2022 | 386.64 | 404.42 | 386.51 | 402.14 | 944,594 | +5.99(+1.51%) |
Jul 12, 2022 | 395.20 | 401.09 | 392.15 | 396.15 | 977,295 | +3.38(+0.86%) |
Jul 11, 2022 | 399.26 | 400.21 | 388.90 | 392.77 | 1,142,128 | -12.41(-3.06%) |
Jul 08, 2022 | 399.38 | 407.18 | 395.65 | 405.18 | 943,957 | +0.23(+0.06%) |
Jul 07, 2022 | 393.56 | 407.42 | 392.39 | 404.94 | 1,407,982 | +22.63(+5.92%) |
Jul 06, 2022 | 381.66 | 387.29 | 374.47 | 382.31 | 1,282,350 | +2.85(+0.75%) |
Jul 05, 2022 | 370.57 | 381.63 | 366.87 | 379.46 | 2,754,717 | -5.91(-1.53%) |
Jul 01, 2022 | 399.30 | 404.76 | 377.25 | 385.37 | 3,023,155 | -30.57(-7.35%) |
Jun 30, 2022 | 408.98 | 426.28 | 405.06 | 415.94 | 1,092,534 | -0.88(-0.21%) |
Jun 29, 2022 | 422.09 | 423.60 | 414.82 | 416.82 | 1,218,387 | -10.94(-2.56%) |
Jun 28, 2022 | 440.57 | 448.27 | 426.31 | 427.76 | 960,934 | -11.25(-2.56%) |
Jun 27, 2022 | 445.19 | 446.28 | 435.56 | 439.01 | 788,346 | -0.39(-0.09%) |
Jun 24, 2022 | 421.98 | 439.62 | 420.87 | 439.40 | 1,456,550 | +25.48(+6.16%) |
Jun 23, 2022 | 421.02 | 421.02 | 405.47 | 413.92 | 925,190 | -1.51(-0.36%) |
Jun 22, 2022 | 413.13 | 424.27 | 410.45 | 415.43 | 1,135,111 | -7.23(-1.71%) |
Jun 21, 2022 | 417.01 | 431.72 | 416.76 | 422.67 | 1,242,421 | +13.25(+3.24%) |
Jun 17, 2022 | 407.13 | 414.05 | 401.54 | 409.41 | 1,836,824 | +1.13(+0.28%) |
Jun 16, 2022 | 430.98 | 432.41 | 402.80 | 408.28 | 1,950,470 | -34.49(-7.79%) |
Jun 15, 2022 | 439.00 | 451.69 | 433.81 | 442.77 | 1,604,406 | +3.78(+0.86%) |
Jun 14, 2022 | 442.44 | 444.50 | 434.44 | 439.00 | 1,197,588 | +4.09(+0.94%) |
Jun 13, 2022 | 442.62 | 449.71 | 433.07 | 434.91 | 1,524,861 | -26.58(-5.76%) |
Jun 10, 2022 | 471.99 | 475.06 | 460.91 | 461.49 | 1,130,083 | -18.52(-3.86%) |
Jun 09, 2022 | 489.38 | 499.42 | 479.73 | 480.01 | 889,101 | -18.17(-3.65%) |
Jun 08, 2022 | 507.66 | 509.79 | 494.12 | 498.18 | 926,159 | -11.00(-2.16%) |
Jun 07, 2022 | 495.55 | 510.68 | 494.51 | 509.19 | 1,182,422 | +6.98(+1.39%) |
Jun 06, 2022 | 512.33 | 518.38 | 499.71 | 502.20 | 807,196 | +2.22(+0.44%) |
Jun 03, 2022 | 498.73 | 507.07 | 495.34 | 499.98 | 1,367,866 | -9.24(-1.81%) |
Jun 02, 2022 | 489.36 | 509.53 | 488.38 | 509.23 | 1,192,630 | +17.21(+3.50%) |
Jun 01, 2022 | 508.97 | 510.70 | 485.96 | 492.02 | 1,057,917 | -13.85(-2.74%) |
May 31, 2022 | 510.40 | 511.68 | 496.53 | 505.87 | 1,543,127 | -10.69(-2.07%) |
May 27, 2022 | 503.14 | 522.74 | 501.86 | 516.56 | 1,698,827 | +21.22(+4.28%) |
May 26, 2022 | 468.77 | 499.46 | 467.84 | 495.34 | 1,328,455 | +21.04(+4.44%) |
May 25, 2022 | 452.93 | 478.24 | 452.70 | 474.30 | 1,324,689 | +16.16(+3.53%) |
May 24, 2022 | 464.49 | 467.43 | 453.05 | 458.14 | 969,609 | -11.99(-2.55%) |
May 23, 2022 | 463.32 | 472.71 | 459.20 | 470.14 | 1,086,832 | +8.93(+1.94%) |
May 20, 2022 | 467.34 | 470.97 | 438.19 | 461.21 | 1,763,218 | +1.94(+0.42%) |
May 19, 2022 | 466.44 | 472.74 | 458.27 | 459.27 | 1,150,633 | -5.20(-1.12%) |
May 18, 2022 | 486.89 | 494.65 | 461.70 | 464.48 | 1,757,754 | -33.84(-6.79%) |
May 17, 2022 | 481.54 | 502.31 | 476.71 | 498.32 | 1,680,732 | +28.99(+6.18%) |
May 16, 2022 | 473.17 | 479.62 | 465.96 | 469.33 | 995,988 | -9.19(-1.92%) |
May 13, 2022 | 452.92 | 481.81 | 452.34 | 478.52 | 1,962,710 | +30.63(+6.84%) |
May 12, 2022 | 434.61 | 449.49 | 432.88 | 447.89 | 1,599,042 | +12.87(+2.96%) |
May 11, 2022 | 442.51 | 456.23 | 433.93 | 435.02 | 1,212,075 | -11.60(-2.60%) |
May 10, 2022 | 448.42 | 456.33 | 434.36 | 446.62 | 1,453,128 | +11.64(+2.68%) |
May 09, 2022 | 447.44 | 449.80 | 430.48 | 434.97 | 1,900,210 | -30.23(-6.50%) |
May 06, 2022 | 463.74 | 476.18 | 452.28 | 465.21 | 1,098,023 | -3.01(-0.64%) |
May 05, 2022 | 480.94 | 484.43 | 460.20 | 468.21 | 1,498,421 | -23.93(-4.86%) |
May 04, 2022 | 473.90 | 493.80 | 464.41 | 492.14 | 1,229,538 | +19.97(+4.23%) |
May 03, 2022 | 463.62 | 475.33 | 460.31 | 472.17 | 983,805 | +5.90(+1.27%) |