Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 513.75 | 523.52 | 513.65 | 522.61 | 2,208,664 | +4.82(+0.93%) |
Jul 28, 2022 | 502.43 | 520.68 | 502.43 | 517.79 | 2,155,423 | +14.26(+2.83%) |
Jul 27, 2022 | 494.64 | 506.43 | 492.78 | 503.52 | 2,137,308 | +10.01(+2.03%) |
Jul 26, 2022 | 496.48 | 500.99 | 490.46 | 493.52 | 3,453,672 | -16.59(-3.25%) |
Jul 25, 2022 | 512.31 | 513.14 | 507.08 | 510.11 | 1,499,711 | -0.56(-0.11%) |
Jul 22, 2022 | 511.62 | 517.79 | 507.15 | 510.67 | 1,867,945 | +0.25(+0.05%) |
Jul 21, 2022 | 505.19 | 510.69 | 502.83 | 510.42 | 1,778,906 | +5.07(+1.00%) |
Jul 20, 2022 | 502.51 | 507.24 | 498.22 | 505.35 | 1,805,299 | +3.83(+0.76%) |
Jul 19, 2022 | 503.62 | 506.68 | 498.38 | 501.52 | 2,479,902 | +3.79(+0.76%) |
Jul 18, 2022 | 503.09 | 509.52 | 497.12 | 497.73 | 2,555,532 | -6.41(-1.27%) |
Jul 15, 2022 | 498.33 | 505.92 | 497.23 | 504.14 | 4,424,488 | +10.61(+2.15%) |
Jul 14, 2022 | 478.25 | 494.81 | 475.87 | 493.53 | 3,853,537 | +19.01(+4.01%) |
Jul 13, 2022 | 466.90 | 479.43 | 466.42 | 474.52 | 2,081,975 | +1.59(+0.34%) |
Jul 12, 2022 | 479.13 | 483.85 | 470.49 | 472.93 | 1,841,249 | -8.03(-1.67%) |
Jul 11, 2022 | 483.10 | 487.37 | 477.04 | 480.96 | 1,961,782 | -2.54(-0.53%) |
Jul 08, 2022 | 479.43 | 487.34 | 479.12 | 483.50 | 2,705,114 | +6.35(+1.33%) |
Jul 07, 2022 | 474.36 | 477.71 | 471.62 | 477.15 | 2,203,675 | +2.22(+0.47%) |
Jul 06, 2022 | 470.70 | 479.14 | 470.24 | 474.93 | 2,346,236 | +4.23(+0.90%) |
Jul 05, 2022 | 468.10 | 473.24 | 461.25 | 470.70 | 2,583,101 | +2.41(+0.51%) |
Jul 01, 2022 | 463.87 | 473.58 | 460.81 | 468.29 | 2,763,301 | +6.25(+1.35%) |
Jun 30, 2022 | 451.46 | 464.75 | 448.00 | 462.04 | 3,999,486 | +9.10(+2.01%) |
Jun 29, 2022 | 454.01 | 455.96 | 449.64 | 452.94 | 1,327,163 | +1.19(+0.26%) |
Jun 28, 2022 | 466.11 | 469.71 | 451.06 | 451.75 | 1,826,972 | -12.67(-2.73%) |
Jun 27, 2022 | 468.34 | 469.71 | 460.18 | 464.42 | 2,109,848 | -2.52(-0.54%) |
Jun 24, 2022 | 462.74 | 467.39 | 459.53 | 466.95 | 2,969,411 | +9.03(+1.97%) |
Jun 23, 2022 | 449.60 | 459.15 | 448.96 | 457.92 | 2,105,553 | +14.50(+3.27%) |
Jun 22, 2022 | 442.87 | 448.01 | 442.01 | 443.42 | 1,895,028 | -3.04(-0.68%) |
Jun 21, 2022 | 434.35 | 448.10 | 432.99 | 446.45 | 2,513,077 | +15.83(+3.68%) |
Jun 17, 2022 | 434.83 | 439.30 | 427.26 | 430.62 | 3,758,629 | -4.89(-1.12%) |
Jun 16, 2022 | 434.11 | 441.31 | 431.86 | 435.51 | 3,014,508 | -6.78(-1.53%) |
Jun 15, 2022 | 442.01 | 447.66 | 435.15 | 442.29 | 2,333,815 | +3.85(+0.88%) |
Jun 14, 2022 | 435.98 | 442.26 | 434.08 | 438.44 | 2,307,103 | +2.46(+0.56%) |
Jun 13, 2022 | 433.81 | 442.14 | 432.75 | 435.98 | 3,228,910 | -10.66(-2.39%) |
Jun 10, 2022 | 448.27 | 451.35 | 441.30 | 446.65 | 2,647,144 | -8.43(-1.85%) |
Jun 09, 2022 | 450.53 | 466.82 | 450.37 | 455.07 | 3,202,081 | +3.91(+0.87%) |
Jun 08, 2022 | 454.81 | 457.37 | 450.10 | 451.16 | 1,760,283 | -3.65(-0.80%) |
Jun 07, 2022 | 443.37 | 456.69 | 443.06 | 454.81 | 2,522,506 | -0.67(-0.15%) |
Jun 06, 2022 | 463.22 | 463.70 | 452.04 | 455.48 | 2,381,894 | -3.64(-0.79%) |
Jun 03, 2022 | 467.58 | 470.59 | 458.48 | 459.12 | 2,964,047 | -10.95(-2.33%) |
Jun 02, 2022 | 444.32 | 473.46 | 441.41 | 470.07 | 5,133,994 | +29.52(+6.70%) |
Jun 01, 2022 | 452.50 | 453.58 | 440.27 | 440.55 | 2,404,233 | -8.90(-1.98%) |
May 31, 2022 | 453.83 | 453.87 | 441.56 | 449.45 | 4,588,325 | -4.38(-0.96%) |
May 27, 2022 | 440.37 | 457.80 | 438.75 | 453.83 | 5,933,305 | +5.56(+1.24%) |
May 26, 2022 | 432.95 | 451.21 | 431.41 | 448.26 | 6,122,730 | +23.99(+5.65%) |
May 25, 2022 | 420.64 | 427.32 | 415.33 | 424.28 | 3,342,990 | +2.31(+0.55%) |
May 24, 2022 | 409.52 | 422.95 | 409.09 | 421.97 | 3,600,660 | +7.93(+1.92%) |
May 23, 2022 | 404.89 | 414.53 | 401.68 | 414.03 | 3,819,501 | +12.58(+3.13%) |
May 20, 2022 | 413.38 | 413.43 | 391.89 | 401.45 | 5,314,405 | -6.27(-1.54%) |
May 19, 2022 | 414.89 | 415.04 | 403.66 | 407.72 | 6,055,768 | -6.24(-1.51%) |
May 18, 2022 | 443.45 | 447.18 | 409.28 | 413.95 | 9,862,974 | -58.87(-12.45%) |
May 17, 2022 | 471.57 | 475.81 | 462.96 | 472.83 | 2,701,108 | -3.91(-0.82%) |
May 16, 2022 | 478.30 | 479.77 | 472.01 | 476.74 | 1,638,116 | -2.64(-0.55%) |
May 13, 2022 | 475.37 | 480.85 | 471.99 | 479.38 | 2,425,890 | +10.69(+2.28%) |
May 12, 2022 | 469.28 | 479.37 | 462.50 | 468.69 | 2,934,693 | -2.80(-0.59%) |
May 11, 2022 | 485.80 | 489.73 | 470.26 | 471.49 | 2,882,862 | -11.94(-2.47%) |
May 10, 2022 | 491.37 | 492.26 | 477.80 | 483.42 | 2,828,689 | +2.54(+0.53%) |
May 09, 2022 | 478.26 | 488.81 | 476.56 | 480.89 | 3,418,438 | -4.37(-0.90%) |
May 06, 2022 | 495.90 | 497.86 | 480.88 | 485.25 | 3,693,628 | -13.46(-2.70%) |
May 05, 2022 | 522.09 | 522.83 | 493.75 | 498.71 | 4,124,954 | -26.13(-4.98%) |
May 04, 2022 | 512.48 | 526.50 | 504.01 | 524.85 | 2,556,063 | +15.76(+3.10%) |
May 03, 2022 | 510.94 | 515.05 | 504.87 | 509.09 | 2,486,801 | -0.84(-0.16%) |