Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 351.67 | 353.08 | 345.41 | 349.19 | 519,232 | -2.14(-0.61%) |
Jul 28, 2022 | 346.10 | 352.29 | 334.79 | 351.33 | 588,959 | +4.67(+1.35%) |
Jul 27, 2022 | 339.63 | 347.09 | 334.14 | 346.67 | 492,195 | +11.68(+3.49%) |
Jul 26, 2022 | 339.04 | 342.50 | 333.18 | 334.99 | 434,372 | -11.57(-3.34%) |
Jul 25, 2022 | 352.94 | 355.27 | 342.34 | 346.56 | 439,400 | -7.92(-2.23%) |
Jul 22, 2022 | 346.57 | 367.91 | 344.86 | 354.48 | 1,066,862 | +6.38(+1.83%) |
Jul 21, 2022 | 362.22 | 366.08 | 342.71 | 348.09 | 1,250,627 | -39.22(-10.13%) |
Jul 20, 2022 | 381.56 | 388.99 | 378.69 | 387.32 | 518,365 | +10.02(+2.65%) |
Jul 19, 2022 | 369.34 | 378.66 | 365.26 | 377.30 | 330,004 | +13.45(+3.70%) |
Jul 18, 2022 | 365.94 | 370.85 | 362.82 | 363.85 | 269,288 | -1.11(-0.30%) |
Jul 15, 2022 | 366.08 | 367.25 | 361.49 | 364.96 | 296,115 | +4.72(+1.31%) |
Jul 14, 2022 | 350.67 | 360.75 | 348.25 | 360.24 | 406,424 | +1.06(+0.30%) |
Jul 13, 2022 | 358.55 | 362.86 | 355.42 | 359.17 | 450,211 | -5.68(-1.56%) |
Jul 12, 2022 | 363.51 | 373.71 | 361.20 | 364.85 | 425,129 | +2.60(+0.72%) |
Jul 11, 2022 | 369.38 | 371.30 | 361.27 | 362.26 | 311,829 | -6.96(-1.89%) |
Jul 08, 2022 | 377.04 | 377.93 | 365.67 | 369.22 | 281,218 | -9.20(-2.43%) |
Jul 07, 2022 | 362.20 | 379.20 | 361.19 | 378.41 | 473,119 | +14.54(+4.00%) |
Jul 06, 2022 | 358.07 | 368.65 | 357.13 | 363.87 | 484,366 | +9.07(+2.56%) |
Jul 05, 2022 | 340.25 | 356.86 | 335.23 | 354.80 | 497,302 | +11.25(+3.27%) |
Jul 01, 2022 | 343.39 | 349.97 | 338.78 | 343.55 | 461,454 | +0.67(+0.20%) |
Jun 30, 2022 | 337.21 | 346.04 | 333.42 | 342.88 | 467,207 | +1.22(+0.36%) |
Jun 29, 2022 | 345.08 | 345.46 | 335.91 | 341.66 | 434,372 | -3.03(-0.88%) |
Jun 28, 2022 | 346.81 | 350.85 | 342.22 | 344.68 | 601,456 | -3.26(-0.94%) |
Jun 27, 2022 | 349.11 | 351.32 | 344.86 | 347.94 | 307,379 | -0.51(-0.15%) |
Jun 24, 2022 | 346.89 | 356.33 | 346.02 | 348.45 | 598,109 | +3.82(+1.11%) |
Jun 23, 2022 | 328.48 | 345.15 | 327.81 | 344.63 | 394,704 | +16.84(+5.14%) |
Jun 22, 2022 | 322.21 | 329.20 | 316.43 | 327.80 | 429,936 | +2.95(+0.91%) |
Jun 21, 2022 | 328.01 | 332.30 | 323.80 | 324.85 | 350,647 | -0.17(-0.05%) |
Jun 17, 2022 | 326.11 | 331.49 | 323.44 | 325.01 | 551,122 | +0.73(+0.23%) |
Jun 16, 2022 | 337.64 | 337.64 | 321.81 | 324.28 | 502,604 | -21.12(-6.12%) |
Jun 15, 2022 | 342.84 | 353.08 | 337.85 | 345.41 | 537,710 | +4.28(+1.25%) |
Jun 14, 2022 | 358.74 | 359.93 | 329.27 | 341.13 | 953,800 | -18.97(-5.27%) |
Jun 13, 2022 | 364.85 | 371.71 | 357.96 | 360.10 | 598,185 | -15.78(-4.20%) |
Jun 10, 2022 | 397.84 | 399.57 | 373.95 | 375.87 | 531,773 | -30.61(-7.53%) |
Jun 09, 2022 | 391.92 | 411.88 | 391.92 | 406.49 | 489,275 | +9.29(+2.34%) |
Jun 08, 2022 | 399.23 | 402.47 | 395.70 | 397.19 | 201,873 | -3.84(-0.96%) |
Jun 07, 2022 | 399.01 | 402.35 | 392.45 | 401.03 | 359,191 | -0.79(-0.20%) |
Jun 06, 2022 | 400.25 | 403.51 | 394.78 | 401.82 | 326,419 | +4.24(+1.07%) |
Jun 03, 2022 | 398.16 | 405.12 | 395.72 | 397.58 | 339,409 | -7.07(-1.75%) |
Jun 02, 2022 | 384.27 | 405.14 | 384.27 | 404.65 | 230,463 | +20.96(+5.46%) |
Jun 01, 2022 | 390.45 | 393.65 | 378.43 | 383.69 | 347,757 | -5.45(-1.40%) |
May 31, 2022 | 396.97 | 396.97 | 385.98 | 389.14 | 789,302 | -7.20(-1.82%) |
May 27, 2022 | 392.89 | 399.34 | 388.13 | 396.35 | 547,045 | +5.02(+1.28%) |
May 26, 2022 | 389.29 | 393.88 | 385.05 | 391.33 | 719,891 | +7.19(+1.87%) |
May 25, 2022 | 377.23 | 388.35 | 370.08 | 384.13 | 576,708 | +4.19(+1.10%) |
May 24, 2022 | 393.78 | 395.32 | 373.42 | 379.94 | 451,217 | -15.19(-3.84%) |
May 23, 2022 | 395.13 | 399.79 | 390.42 | 395.13 | 606,735 | -0.80(-0.20%) |
May 20, 2022 | 386.90 | 398.46 | 385.47 | 395.94 | 846,978 | +11.83(+3.08%) |
May 19, 2022 | 373.82 | 393.92 | 373.20 | 384.10 | 472,537 | +6.00(+1.59%) |
May 18, 2022 | 389.22 | 390.44 | 375.88 | 378.10 | 407,129 | -17.47(-4.42%) |
May 17, 2022 | 395.61 | 400.05 | 385.09 | 395.57 | 323,340 | +3.93(+1.00%) |
May 16, 2022 | 398.86 | 398.86 | 387.20 | 391.64 | 307,941 | -9.74(-2.43%) |
May 13, 2022 | 395.85 | 403.36 | 395.73 | 401.38 | 347,098 | +8.21(+2.09%) |
May 12, 2022 | 367.63 | 393.35 | 367.63 | 393.17 | 513,956 | +21.75(+5.86%) |
May 11, 2022 | 383.13 | 389.61 | 370.14 | 371.42 | 512,029 | -14.16(-3.67%) |
May 10, 2022 | 396.33 | 398.98 | 372.48 | 385.58 | 553,736 | -3.79(-0.97%) |
May 09, 2022 | 379.78 | 391.71 | 377.32 | 389.37 | 438,386 | +5.39(+1.41%) |
May 06, 2022 | 384.28 | 390.19 | 370.43 | 383.97 | 459,534 | -6.10(-1.56%) |
May 05, 2022 | 401.79 | 403.46 | 384.57 | 390.07 | 522,133 | -15.93(-3.92%) |
May 04, 2022 | 394.39 | 407.35 | 382.33 | 406.00 | 403,036 | +10.48(+2.65%) |
May 03, 2022 | 402.98 | 405.41 | 391.43 | 395.52 | 490,510 | -5.77(-1.44%) |