Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 449.38 | 463.20 | 449.38 | 458.33 | 472,366 | +4.55(+1.00%) |
Jul 28, 2022 | 446.38 | 455.44 | 434.39 | 453.79 | 368,697 | +8.98(+2.02%) |
Jul 27, 2022 | 427.16 | 450.13 | 425.85 | 444.81 | 522,254 | +28.50(+6.85%) |
Jul 26, 2022 | 421.52 | 423.04 | 413.84 | 416.31 | 362,237 | -8.06(-1.90%) |
Jul 25, 2022 | 425.96 | 425.96 | 408.57 | 424.37 | 467,145 | -6.08(-1.41%) |
Jul 22, 2022 | 441.55 | 448.00 | 425.85 | 430.44 | 456,874 | -19.32(-4.30%) |
Jul 21, 2022 | 439.32 | 451.68 | 432.40 | 449.76 | 469,490 | +13.75(+3.15%) |
Jul 20, 2022 | 419.75 | 439.12 | 418.34 | 436.01 | 450,930 | +15.63(+3.72%) |
Jul 19, 2022 | 408.78 | 422.31 | 408.72 | 420.38 | 441,589 | +16.96(+4.21%) |
Jul 18, 2022 | 412.05 | 418.84 | 400.73 | 403.42 | 383,262 | -1.19(-0.30%) |
Jul 15, 2022 | 398.26 | 406.85 | 392.75 | 404.61 | 409,404 | +14.07(+3.60%) |
Jul 14, 2022 | 381.72 | 392.49 | 374.30 | 390.54 | 304,393 | +8.41(+2.20%) |
Jul 13, 2022 | 369.68 | 385.38 | 366.89 | 382.12 | 394,093 | +2.05(+0.54%) |
Jul 12, 2022 | 387.77 | 389.52 | 375.01 | 380.07 | 294,012 | -4.22(-1.10%) |
Jul 11, 2022 | 385.27 | 389.81 | 381.33 | 384.29 | 354,934 | -5.75(-1.47%) |
Jul 08, 2022 | 375.00 | 390.14 | 373.00 | 390.04 | 357,306 | +8.67(+2.27%) |
Jul 07, 2022 | 373.21 | 384.94 | 373.21 | 381.37 | 338,253 | +17.35(+4.77%) |
Jul 06, 2022 | 367.07 | 369.45 | 359.77 | 364.03 | 387,650 | +0.34(+0.09%) |
Jul 05, 2022 | 350.80 | 364.27 | 343.24 | 363.69 | 688,640 | +3.76(+1.04%) |
Jul 01, 2022 | 374.41 | 377.29 | 351.45 | 359.93 | 784,033 | -18.83(-4.97%) |
Jun 30, 2022 | 380.60 | 389.42 | 370.83 | 378.76 | 553,455 | -8.25(-2.13%) |
Jun 29, 2022 | 383.80 | 388.77 | 378.37 | 387.02 | 393,788 | -3.91(-1.00%) |
Jun 28, 2022 | 412.06 | 421.90 | 389.66 | 390.93 | 502,087 | -19.42(-4.73%) |
Jun 27, 2022 | 421.71 | 421.71 | 405.76 | 410.35 | 424,915 | -2.51(-0.61%) |
Jun 24, 2022 | 402.87 | 414.21 | 400.39 | 412.86 | 693,733 | +19.45(+4.94%) |
Jun 23, 2022 | 398.12 | 404.20 | 387.20 | 393.41 | 293,564 | -0.80(-0.20%) |
Jun 22, 2022 | 396.20 | 406.69 | 393.20 | 394.21 | 433,818 | -12.19(-3.00%) |
Jun 21, 2022 | 400.80 | 410.56 | 399.50 | 406.40 | 391,758 | +14.06(+3.58%) |
Jun 17, 2022 | 382.77 | 394.74 | 375.62 | 392.34 | 860,802 | +11.26(+2.96%) |
Jun 16, 2022 | 396.73 | 396.73 | 375.26 | 381.08 | 559,385 | -28.62(-6.98%) |
Jun 15, 2022 | 405.53 | 419.30 | 396.80 | 409.69 | 392,204 | +8.89(+2.22%) |
Jun 14, 2022 | 390.18 | 404.82 | 388.44 | 400.81 | 587,086 | +17.25(+4.50%) |
Jun 13, 2022 | 401.48 | 405.76 | 382.27 | 383.56 | 661,337 | -33.45(-8.02%) |
Jun 10, 2022 | 429.89 | 432.23 | 415.97 | 417.01 | 387,194 | -20.14(-4.61%) |
Jun 09, 2022 | 445.62 | 455.09 | 437.03 | 437.15 | 246,790 | -13.60(-3.02%) |
Jun 08, 2022 | 458.50 | 466.23 | 444.24 | 450.75 | 318,735 | -15.30(-3.28%) |
Jun 07, 2022 | 451.50 | 468.74 | 451.19 | 466.05 | 266,810 | +7.23(+1.57%) |
Jun 06, 2022 | 463.14 | 467.59 | 449.62 | 458.82 | 238,250 | +8.51(+1.89%) |
Jun 03, 2022 | 449.27 | 453.16 | 442.28 | 450.32 | 493,350 | -14.61(-3.14%) |
Jun 02, 2022 | 436.41 | 465.66 | 433.97 | 464.93 | 359,061 | +23.68(+5.37%) |
Jun 01, 2022 | 448.41 | 449.87 | 434.70 | 441.25 | 470,166 | -2.11(-0.48%) |
May 31, 2022 | 448.45 | 450.85 | 433.25 | 443.36 | 696,563 | -5.38(-1.20%) |
May 27, 2022 | 422.68 | 451.58 | 422.68 | 448.74 | 553,909 | +33.65(+8.11%) |
May 26, 2022 | 395.05 | 418.60 | 391.08 | 415.09 | 411,375 | +19.75(+4.99%) |
May 25, 2022 | 378.53 | 401.82 | 378.53 | 395.34 | 376,460 | +12.96(+3.39%) |
May 24, 2022 | 404.35 | 404.35 | 381.31 | 382.38 | 597,585 | -29.84(-7.24%) |
May 23, 2022 | 408.03 | 413.44 | 404.48 | 412.21 | 302,198 | +0.62(+0.15%) |
May 20, 2022 | 421.96 | 423.20 | 389.37 | 411.59 | 576,831 | +1.41(+0.34%) |
May 19, 2022 | 403.88 | 423.33 | 397.39 | 410.19 | 418,279 | +5.25(+1.30%) |
May 18, 2022 | 427.27 | 440.49 | 400.86 | 404.94 | 615,660 | -31.25(-7.16%) |
May 17, 2022 | 421.60 | 436.43 | 421.58 | 436.18 | 532,542 | +25.69(+6.26%) |
May 16, 2022 | 418.81 | 425.66 | 409.54 | 410.49 | 361,199 | -14.44(-3.40%) |
May 13, 2022 | 394.50 | 427.85 | 391.79 | 424.93 | 502,188 | +42.57(+11.13%) |
May 12, 2022 | 376.56 | 389.43 | 370.25 | 382.36 | 676,654 | +1.68(+0.44%) |
May 11, 2022 | 401.70 | 415.98 | 379.69 | 380.67 | 603,278 | -25.67(-6.32%) |
May 10, 2022 | 413.31 | 416.14 | 392.33 | 406.35 | 684,283 | +5.96(+1.49%) |
May 09, 2022 | 428.21 | 430.49 | 396.86 | 400.39 | 609,571 | -37.60(-8.59%) |
May 06, 2022 | 439.53 | 447.70 | 419.44 | 438.00 | 373,601 | -6.93(-1.56%) |
May 05, 2022 | 463.99 | 465.59 | 436.62 | 444.93 | 602,525 | -26.78(-5.68%) |
May 04, 2022 | 446.09 | 474.76 | 429.24 | 471.71 | 670,132 | +21.37(+4.75%) |
May 03, 2022 | 438.05 | 454.94 | 420.07 | 450.34 | 1,250,642 | +45.88(+11.34%) |