Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 379.42 | 384.42 | 375.19 | 381.86 | 927,494 | +2.23(+0.59%) |
Jul 28, 2022 | 384.24 | 386.67 | 379.08 | 379.63 | 714,712 | -3.09(-0.81%) |
Jul 27, 2022 | 379.17 | 385.10 | 379.13 | 382.72 | 734,368 | +6.08(+1.61%) |
Jul 26, 2022 | 374.94 | 383.68 | 370.80 | 376.64 | 888,795 | -1.21(-0.32%) |
Jul 25, 2022 | 390.71 | 392.55 | 375.75 | 377.85 | 978,830 | -10.99(-2.83%) |
Jul 22, 2022 | 394.81 | 400.80 | 385.80 | 388.84 | 618,716 | -6.20(-1.57%) |
Jul 21, 2022 | 403.17 | 415.30 | 393.81 | 395.04 | 1,118,937 | -5.08(-1.27%) |
Jul 20, 2022 | 399.33 | 405.21 | 398.71 | 400.12 | 904,210 | +0.60(+0.15%) |
Jul 19, 2022 | 399.28 | 401.54 | 393.51 | 399.52 | 567,418 | +3.34(+0.84%) |
Jul 18, 2022 | 398.56 | 400.46 | 393.77 | 396.18 | 471,039 | +0.20(+0.05%) |
Jul 15, 2022 | 391.19 | 396.28 | 389.11 | 395.98 | 422,745 | +7.26(+1.87%) |
Jul 14, 2022 | 389.55 | 391.82 | 386.19 | 388.72 | 502,870 | -2.16(-0.55%) |
Jul 13, 2022 | 378.69 | 394.42 | 376.29 | 390.88 | 609,728 | +9.62(+2.52%) |
Jul 12, 2022 | 386.38 | 392.22 | 379.21 | 381.26 | 473,934 | -5.61(-1.45%) |
Jul 11, 2022 | 390.50 | 392.78 | 386.14 | 386.87 | 528,327 | -3.99(-1.02%) |
Jul 08, 2022 | 394.49 | 398.34 | 388.38 | 390.86 | 560,921 | -4.08(-1.03%) |
Jul 07, 2022 | 385.62 | 395.65 | 385.56 | 394.94 | 470,465 | +7.76(+2.00%) |
Jul 06, 2022 | 387.09 | 389.60 | 383.51 | 387.18 | 555,706 | +0.75(+0.19%) |
Jul 05, 2022 | 389.73 | 390.69 | 383.43 | 386.43 | 561,119 | -6.63(-1.69%) |
Jul 01, 2022 | 382.36 | 394.01 | 380.55 | 393.06 | 327,653 | +13.54(+3.57%) |
Jun 30, 2022 | 379.81 | 382.49 | 376.40 | 379.53 | 565,851 | +0.65(+0.17%) |
Jun 29, 2022 | 381.58 | 382.61 | 376.23 | 378.87 | 479,062 | -1.63(-0.43%) |
Jun 28, 2022 | 386.06 | 388.98 | 379.96 | 380.50 | 461,469 | -6.69(-1.73%) |
Jun 27, 2022 | 388.13 | 390.63 | 382.11 | 387.19 | 620,288 | +1.01(+0.26%) |
Jun 24, 2022 | 389.55 | 389.55 | 379.93 | 386.18 | 728,428 | -1.55(-0.40%) |
Jun 23, 2022 | 382.13 | 387.93 | 377.47 | 387.73 | 474,186 | +8.15(+2.15%) |
Jun 22, 2022 | 375.30 | 385.06 | 372.06 | 379.57 | 450,977 | +3.31(+0.88%) |
Jun 21, 2022 | 370.57 | 378.41 | 369.39 | 376.26 | 460,020 | +7.00(+1.90%) |
Jun 17, 2022 | 371.19 | 371.88 | 366.14 | 369.26 | 568,900 | -0.37(-0.10%) |
Jun 16, 2022 | 368.55 | 376.53 | 364.94 | 369.63 | 503,229 | -5.72(-1.52%) |
Jun 15, 2022 | 368.31 | 377.54 | 368.31 | 375.35 | 484,353 | +8.07(+2.20%) |
Jun 14, 2022 | 368.19 | 373.96 | 366.08 | 367.27 | 653,694 | -2.34(-0.63%) |
Jun 13, 2022 | 359.99 | 372.21 | 359.99 | 369.61 | 830,531 | +0.13(+0.03%) |
Jun 10, 2022 | 370.19 | 371.84 | 365.66 | 369.49 | 537,967 | -4.80(-1.28%) |
Jun 09, 2022 | 369.65 | 376.96 | 368.20 | 374.28 | 573,398 | +1.40(+0.37%) |
Jun 08, 2022 | 372.34 | 380.32 | 372.34 | 372.88 | 462,588 | -1.24(-0.33%) |
Jun 07, 2022 | 360.31 | 374.58 | 360.31 | 374.13 | 416,773 | +7.78(+2.12%) |
Jun 06, 2022 | 359.30 | 367.52 | 357.62 | 366.35 | 487,882 | +8.88(+2.49%) |
Jun 03, 2022 | 356.96 | 362.59 | 355.57 | 357.46 | 370,566 | -4.61(-1.27%) |
Jun 02, 2022 | 351.94 | 364.62 | 350.73 | 362.08 | 462,044 | +11.67(+3.33%) |
Jun 01, 2022 | 354.40 | 354.75 | 348.66 | 350.40 | 441,470 | -2.25(-0.64%) |
May 31, 2022 | 354.06 | 355.91 | 348.65 | 352.66 | 659,193 | -2.66(-0.75%) |
May 27, 2022 | 347.11 | 355.48 | 346.04 | 355.32 | 516,810 | +10.00(+2.90%) |
May 26, 2022 | 345.17 | 351.56 | 344.40 | 345.32 | 443,841 | +2.95(+0.86%) |
May 25, 2022 | 332.35 | 345.88 | 332.35 | 342.36 | 526,416 | +10.10(+3.04%) |
May 24, 2022 | 330.91 | 334.65 | 325.88 | 332.26 | 588,688 | -0.82(-0.24%) |
May 23, 2022 | 334.93 | 336.62 | 323.90 | 333.08 | 485,835 | +1.28(+0.39%) |
May 20, 2022 | 328.69 | 332.46 | 321.01 | 331.80 | 608,493 | +5.11(+1.56%) |
May 19, 2022 | 317.19 | 329.90 | 316.06 | 326.69 | 487,371 | +8.17(+2.56%) |
May 18, 2022 | 321.42 | 322.01 | 313.27 | 318.52 | 562,738 | -8.20(-2.51%) |
May 17, 2022 | 330.53 | 330.53 | 321.54 | 326.72 | 443,924 | +0.01(+0.00%) |
May 16, 2022 | 330.35 | 330.35 | 321.15 | 326.71 | 386,034 | -4.36(-1.32%) |
May 13, 2022 | 322.14 | 333.61 | 320.88 | 331.07 | 544,843 | +12.71(+3.99%) |
May 12, 2022 | 313.74 | 328.00 | 311.85 | 318.36 | 726,887 | +2.64(+0.84%) |
May 11, 2022 | 325.15 | 325.90 | 315.12 | 315.72 | 528,817 | -10.28(-3.15%) |
May 10, 2022 | 328.79 | 332.10 | 317.65 | 326.00 | 525,051 | +2.06(+0.64%) |
May 09, 2022 | 325.84 | 329.06 | 321.88 | 323.94 | 614,702 | -7.95(-2.40%) |
May 06, 2022 | 329.79 | 336.00 | 325.59 | 331.90 | 620,578 | +0.10(+0.03%) |
May 05, 2022 | 337.72 | 342.05 | 330.10 | 331.80 | 609,113 | -11.18(-3.26%) |
May 04, 2022 | 335.10 | 343.96 | 328.02 | 342.98 | 626,725 | +9.09(+2.72%) |
May 03, 2022 | 339.17 | 339.17 | 329.76 | 333.89 | 631,381 | -7.07(-2.07%) |