Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 681.30 | 691.70 | 675.56 | 680.34 | 542,788 | -7.32(-1.06%) |
Jul 28, 2022 | 656.43 | 688.50 | 652.70 | 687.66 | 1,202,335 | +57.13(+9.06%) |
Jul 27, 2022 | 625.44 | 631.75 | 620.63 | 630.53 | 398,826 | +10.16(+1.64%) |
Jul 26, 2022 | 626.18 | 628.89 | 614.95 | 620.37 | 350,138 | -7.52(-1.20%) |
Jul 25, 2022 | 628.61 | 635.33 | 623.97 | 627.89 | 298,501 | -4.16(-0.66%) |
Jul 22, 2022 | 633.98 | 642.66 | 627.56 | 632.04 | 292,694 | +3.47(+0.55%) |
Jul 21, 2022 | 622.71 | 628.78 | 615.82 | 628.57 | 366,594 | +12.38(+2.01%) |
Jul 20, 2022 | 618.15 | 627.15 | 612.93 | 616.19 | 344,277 | +0.00(+0.00%) |
Jul 19, 2022 | 603.54 | 616.52 | 599.76 | 616.19 | 394,896 | +21.67(+3.64%) |
Jul 18, 2022 | 604.50 | 605.59 | 592.53 | 594.52 | 374,331 | -4.62(-0.77%) |
Jul 15, 2022 | 600.09 | 607.37 | 594.04 | 599.15 | 457,914 | +7.56(+1.28%) |
Jul 14, 2022 | 598.13 | 601.77 | 590.09 | 591.59 | 375,369 | -13.50(-2.23%) |
Jul 13, 2022 | 600.76 | 612.65 | 595.87 | 605.08 | 406,316 | -2.28(-0.38%) |
Jul 12, 2022 | 622.53 | 627.04 | 602.73 | 607.36 | 430,165 | -18.43(-2.94%) |
Jul 11, 2022 | 628.39 | 632.01 | 617.25 | 625.79 | 243,114 | -3.10(-0.49%) |
Jul 08, 2022 | 634.38 | 639.39 | 625.03 | 628.89 | 328,033 | -9.88(-1.55%) |
Jul 07, 2022 | 646.76 | 652.29 | 635.71 | 638.77 | 434,163 | -1.73(-0.27%) |
Jul 06, 2022 | 646.00 | 652.22 | 638.64 | 640.50 | 566,273 | -4.48(-0.69%) |
Jul 05, 2022 | 642.97 | 642.97 | 625.38 | 644.98 | 529,593 | -5.67(-0.87%) |
Jul 01, 2022 | 633.10 | 651.65 | 633.10 | 650.65 | 349,583 | +15.48(+2.44%) |
Jun 30, 2022 | 635.34 | 643.23 | 623.68 | 635.18 | 825,684 | +7.27(+1.16%) |
Jun 29, 2022 | 625.44 | 635.24 | 592.44 | 627.91 | 1,173,969 | -18.95(-2.93%) |
Jun 28, 2022 | 665.06 | 667.51 | 645.44 | 646.86 | 305,562 | -15.92(-2.40%) |
Jun 27, 2022 | 662.29 | 668.67 | 656.69 | 662.78 | 323,734 | -3.48(-0.52%) |
Jun 24, 2022 | 657.08 | 666.63 | 654.42 | 666.26 | 624,419 | +11.36(+1.73%) |
Jun 23, 2022 | 639.98 | 657.42 | 639.25 | 654.90 | 487,949 | +18.82(+2.96%) |
Jun 22, 2022 | 614.75 | 644.73 | 614.75 | 636.08 | 460,226 | +17.18(+2.78%) |
Jun 21, 2022 | 608.85 | 625.14 | 608.47 | 618.90 | 530,419 | +7.12(+1.16%) |
Jun 17, 2022 | 602.06 | 618.32 | 601.02 | 611.77 | 2,468,199 | +13.90(+2.33%) |
Jun 16, 2022 | 605.86 | 612.12 | 594.69 | 597.87 | 615,048 | -22.06(-3.56%) |
Jun 15, 2022 | 606.58 | 628.05 | 603.09 | 619.93 | 524,706 | +21.98(+3.68%) |
Jun 14, 2022 | 599.40 | 606.54 | 585.97 | 597.95 | 580,455 | +2.16(+0.36%) |
Jun 13, 2022 | 616.44 | 620.01 | 594.14 | 595.79 | 734,803 | -31.80(-5.07%) |
Jun 10, 2022 | 627.84 | 634.29 | 616.26 | 627.59 | 635,718 | -8.94(-1.40%) |
Jun 09, 2022 | 644.31 | 655.93 | 636.32 | 636.53 | 425,464 | -9.90(-1.53%) |
Jun 08, 2022 | 663.65 | 665.56 | 642.49 | 646.43 | 633,106 | -22.13(-3.31%) |
Jun 07, 2022 | 665.45 | 670.46 | 648.93 | 668.56 | 567,942 | -0.78(-0.12%) |
Jun 06, 2022 | 664.98 | 669.82 | 657.46 | 669.34 | 545,529 | +13.46(+2.05%) |
Jun 03, 2022 | 666.05 | 666.05 | 654.49 | 655.88 | 416,567 | -15.66(-2.33%) |
Jun 02, 2022 | 651.84 | 671.66 | 643.22 | 671.55 | 382,615 | +15.12(+2.30%) |
Jun 01, 2022 | 666.93 | 666.93 | 653.98 | 656.43 | 382,546 | -7.82(-1.18%) |
May 31, 2022 | 666.31 | 669.44 | 654.43 | 664.25 | 655,359 | -6.37(-0.95%) |
May 27, 2022 | 651.56 | 670.63 | 650.96 | 670.62 | 634,269 | +22.89(+3.53%) |
May 26, 2022 | 663.25 | 670.29 | 647.16 | 647.73 | 586,182 | -15.98(-2.41%) |
May 25, 2022 | 650.84 | 666.46 | 649.94 | 663.71 | 602,237 | +14.23(+2.19%) |
May 24, 2022 | 640.07 | 652.55 | 630.24 | 649.48 | 496,279 | +8.00(+1.25%) |
May 23, 2022 | 636.50 | 641.67 | 627.84 | 641.47 | 491,564 | +11.35(+1.80%) |
May 20, 2022 | 623.75 | 631.62 | 618.62 | 630.12 | 607,986 | +16.14(+2.63%) |
May 19, 2022 | 611.53 | 626.69 | 611.53 | 613.98 | 464,016 | -2.27(-0.37%) |
May 18, 2022 | 622.68 | 624.07 | 612.31 | 616.25 | 477,269 | -9.06(-1.45%) |
May 17, 2022 | 630.24 | 630.24 | 616.35 | 625.31 | 376,523 | +3.37(+0.54%) |
May 16, 2022 | 633.55 | 635.31 | 621.72 | 621.93 | 421,582 | -12.87(-2.03%) |
May 13, 2022 | 618.08 | 637.69 | 611.10 | 634.81 | 718,051 | +28.79(+4.75%) |
May 12, 2022 | 600.27 | 607.63 | 597.80 | 606.02 | 739,176 | +5.49(+0.91%) |
May 11, 2022 | 607.69 | 621.29 | 598.00 | 600.53 | 770,894 | -5.66(-0.93%) |
May 10, 2022 | 638.35 | 643.47 | 599.51 | 606.18 | 714,828 | -23.23(-3.69%) |
May 09, 2022 | 682.60 | 682.60 | 627.04 | 629.41 | 690,625 | -57.01(-8.30%) |
May 06, 2022 | 681.27 | 688.69 | 672.33 | 686.41 | 306,764 | +0.05(+0.01%) |
May 05, 2022 | 707.82 | 707.82 | 681.26 | 686.37 | 489,490 | -18.04(-2.56%) |
May 04, 2022 | 694.07 | 706.33 | 682.30 | 704.41 | 366,057 | +10.41(+1.50%) |
May 03, 2022 | 680.76 | 699.28 | 676.64 | 694.00 | 435,523 | +18.21(+2.69%) |