Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 412.22 | 423.23 | 411.25 | 422.16 | 233,155 | +8.38(+2.03%) |
Jul 28, 2022 | 402.85 | 415.52 | 401.61 | 413.78 | 184,619 | +12.12(+3.02%) |
Jul 27, 2022 | 398.48 | 403.81 | 397.60 | 401.66 | 219,190 | +3.51(+0.88%) |
Jul 26, 2022 | 399.80 | 400.16 | 396.18 | 398.15 | 143,994 | -0.97(-0.24%) |
Jul 25, 2022 | 400.63 | 403.22 | 395.89 | 399.12 | 154,110 | -1.77(-0.44%) |
Jul 22, 2022 | 406.14 | 406.14 | 397.60 | 400.89 | 210,103 | -2.97(-0.73%) |
Jul 21, 2022 | 393.39 | 404.31 | 393.39 | 403.86 | 234,032 | +9.83(+2.50%) |
Jul 20, 2022 | 393.00 | 396.65 | 390.12 | 394.02 | 149,421 | +1.35(+0.34%) |
Jul 19, 2022 | 386.93 | 392.95 | 386.93 | 392.68 | 158,007 | +8.67(+2.26%) |
Jul 18, 2022 | 393.36 | 393.61 | 382.38 | 384.01 | 247,755 | -8.97(-2.28%) |
Jul 15, 2022 | 394.32 | 397.03 | 390.58 | 392.98 | 175,636 | +3.46(+0.89%) |
Jul 14, 2022 | 381.48 | 390.24 | 379.05 | 389.52 | 187,703 | +3.53(+0.91%) |
Jul 13, 2022 | 381.06 | 392.19 | 380.11 | 386.00 | 187,972 | -0.42(-0.11%) |
Jul 12, 2022 | 396.54 | 400.85 | 384.31 | 386.42 | 194,406 | -10.40(-2.62%) |
Jul 11, 2022 | 393.00 | 398.77 | 393.00 | 396.82 | 202,370 | +2.22(+0.56%) |
Jul 08, 2022 | 392.35 | 397.39 | 390.62 | 394.60 | 179,732 | -0.22(-0.05%) |
Jul 07, 2022 | 393.57 | 397.77 | 391.57 | 394.82 | 233,320 | +0.00(+0.00%) |
Jul 06, 2022 | 389.45 | 396.57 | 388.33 | 394.82 | 277,911 | +5.94(+1.53%) |
Jul 05, 2022 | 384.65 | 389.38 | 378.43 | 388.88 | 320,215 | +1.58(+0.41%) |
Jul 01, 2022 | 377.81 | 388.00 | 376.66 | 387.30 | 318,653 | +9.46(+2.50%) |
Jun 30, 2022 | 374.42 | 378.97 | 371.96 | 377.84 | 301,163 | +1.44(+0.38%) |
Jun 29, 2022 | 369.79 | 377.07 | 365.09 | 376.40 | 321,732 | +6.98(+1.89%) |
Jun 28, 2022 | 384.31 | 386.48 | 368.66 | 369.42 | 403,451 | -14.88(-3.87%) |
Jun 27, 2022 | 385.49 | 387.13 | 380.78 | 384.31 | 340,973 | -1.35(-0.35%) |
Jun 24, 2022 | 383.79 | 386.17 | 374.48 | 385.65 | 591,954 | +3.69(+0.97%) |
Jun 23, 2022 | 359.18 | 383.65 | 353.76 | 381.96 | 565,802 | +28.32(+8.01%) |
Jun 22, 2022 | 350.53 | 357.41 | 346.94 | 353.64 | 421,524 | +1.15(+0.33%) |
Jun 21, 2022 | 346.67 | 353.27 | 346.67 | 352.49 | 349,585 | +9.28(+2.70%) |
Jun 17, 2022 | 342.40 | 347.71 | 339.87 | 343.22 | 518,272 | +0.61(+0.18%) |
Jun 16, 2022 | 342.20 | 346.54 | 340.25 | 342.61 | 414,302 | -7.03(-2.01%) |
Jun 15, 2022 | 347.70 | 354.64 | 344.09 | 349.64 | 233,725 | +5.06(+1.47%) |
Jun 14, 2022 | 346.87 | 347.42 | 342.93 | 344.58 | 283,195 | -2.00(-0.58%) |
Jun 13, 2022 | 348.14 | 351.61 | 344.97 | 346.59 | 279,049 | -10.00(-2.80%) |
Jun 10, 2022 | 360.56 | 360.56 | 355.45 | 356.59 | 203,858 | -6.54(-1.80%) |
Jun 09, 2022 | 369.28 | 372.70 | 362.61 | 363.13 | 233,009 | -6.74(-1.82%) |
Jun 08, 2022 | 372.35 | 374.67 | 368.11 | 369.87 | 156,606 | -5.04(-1.34%) |
Jun 07, 2022 | 368.61 | 376.15 | 368.50 | 374.91 | 153,588 | +3.70(+1.00%) |
Jun 06, 2022 | 375.83 | 376.96 | 370.71 | 371.21 | 134,242 | -1.47(-0.40%) |
Jun 03, 2022 | 372.87 | 375.44 | 370.31 | 372.68 | 191,271 | -5.10(-1.35%) |
Jun 02, 2022 | 367.71 | 378.52 | 367.71 | 377.78 | 183,108 | +9.75(+2.65%) |
Jun 01, 2022 | 364.46 | 378.19 | 364.46 | 368.04 | 283,664 | -7.06(-1.88%) |
May 31, 2022 | 381.21 | 381.21 | 374.03 | 375.10 | 472,593 | -6.12(-1.61%) |
May 27, 2022 | 373.89 | 381.22 | 373.89 | 381.22 | 215,221 | +9.87(+2.66%) |
May 26, 2022 | 366.45 | 372.30 | 365.83 | 371.35 | 159,093 | +8.05(+2.22%) |
May 25, 2022 | 361.14 | 366.54 | 360.72 | 363.30 | 212,902 | -0.16(-0.04%) |
May 24, 2022 | 362.19 | 365.08 | 357.08 | 363.46 | 194,624 | -1.40(-0.38%) |
May 23, 2022 | 359.79 | 366.34 | 355.95 | 364.86 | 282,540 | +7.51(+2.10%) |
May 20, 2022 | 355.91 | 358.08 | 350.41 | 357.35 | 654,578 | +4.07(+1.15%) |
May 19, 2022 | 346.40 | 355.52 | 346.40 | 353.28 | 375,840 | +4.23(+1.21%) |
May 18, 2022 | 363.07 | 363.07 | 347.75 | 349.05 | 200,750 | -17.70(-4.83%) |
May 17, 2022 | 368.81 | 369.71 | 363.98 | 366.75 | 212,423 | +1.68(+0.46%) |
May 16, 2022 | 363.53 | 365.78 | 356.98 | 365.07 | 367,479 | +0.63(+0.17%) |
May 13, 2022 | 362.39 | 369.57 | 362.34 | 364.45 | 265,682 | +5.28(+1.47%) |
May 12, 2022 | 357.18 | 362.25 | 353.23 | 359.16 | 251,530 | +0.62(+0.17%) |
May 11, 2022 | 357.99 | 366.74 | 357.96 | 358.55 | 263,347 | -1.30(-0.36%) |
May 10, 2022 | 361.55 | 363.74 | 354.12 | 359.85 | 278,845 | +3.21(+0.90%) |
May 09, 2022 | 366.66 | 367.49 | 355.73 | 356.63 | 272,128 | -14.05(-3.79%) |
May 06, 2022 | 372.04 | 372.30 | 366.50 | 370.68 | 183,332 | -4.39(-1.17%) |
May 05, 2022 | 390.35 | 392.55 | 371.87 | 375.07 | 272,863 | -16.37(-4.18%) |
May 04, 2022 | 391.54 | 393.65 | 377.18 | 391.44 | 302,276 | +0.14(+0.04%) |
May 03, 2022 | 389.05 | 393.26 | 386.66 | 391.30 | 280,161 | +4.31(+1.11%) |