Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 397.82 | 403.20 | 391.92 | 399.18 | 544,223 | +0.62(+0.16%) |
Jul 28, 2022 | 388.59 | 399.04 | 383.62 | 398.56 | 591,793 | +12.60(+3.26%) |
Jul 27, 2022 | 376.85 | 387.48 | 376.85 | 385.96 | 542,486 | +8.96(+2.38%) |
Jul 26, 2022 | 378.98 | 381.60 | 373.05 | 377.00 | 514,260 | +1.44(+0.38%) |
Jul 25, 2022 | 381.33 | 383.86 | 371.89 | 375.56 | 681,073 | -17.95(-4.56%) |
Jul 22, 2022 | 397.75 | 408.60 | 389.62 | 393.51 | 576,044 | -4.84(-1.22%) |
Jul 21, 2022 | 388.00 | 398.91 | 387.37 | 398.35 | 673,375 | +14.54(+3.79%) |
Jul 20, 2022 | 376.59 | 386.73 | 374.39 | 383.81 | 546,929 | +6.71(+1.78%) |
Jul 19, 2022 | 369.41 | 379.70 | 366.30 | 377.10 | 645,539 | +16.50(+4.58%) |
Jul 18, 2022 | 371.20 | 373.54 | 359.55 | 360.60 | 382,010 | -9.54(-2.58%) |
Jul 15, 2022 | 372.59 | 376.34 | 368.42 | 370.14 | 470,781 | +4.08(+1.11%) |
Jul 14, 2022 | 361.47 | 367.20 | 356.35 | 366.06 | 495,134 | +2.73(+0.75%) |
Jul 13, 2022 | 354.05 | 366.59 | 350.39 | 363.33 | 368,394 | +0.87(+0.24%) |
Jul 12, 2022 | 372.75 | 379.58 | 360.39 | 362.46 | 478,403 | -7.20(-1.95%) |
Jul 11, 2022 | 373.80 | 375.20 | 366.82 | 369.66 | 559,388 | -8.79(-2.32%) |
Jul 08, 2022 | 380.43 | 383.38 | 375.71 | 378.45 | 403,461 | -4.07(-1.06%) |
Jul 07, 2022 | 371.80 | 383.20 | 370.73 | 382.52 | 724,707 | +7.30(+1.95%) |
Jul 06, 2022 | 369.56 | 380.78 | 366.98 | 375.22 | 695,968 | +8.35(+2.28%) |
Jul 05, 2022 | 356.70 | 366.97 | 351.78 | 366.87 | 734,236 | +8.43(+2.35%) |
Jul 01, 2022 | 352.33 | 359.53 | 348.57 | 358.44 | 369,758 | +7.71(+2.20%) |
Jun 30, 2022 | 355.41 | 357.51 | 342.50 | 350.73 | 607,106 | -7.49(-2.09%) |
Jun 29, 2022 | 346.11 | 361.92 | 342.69 | 358.22 | 683,851 | +9.01(+2.58%) |
Jun 28, 2022 | 360.23 | 363.85 | 347.92 | 349.21 | 431,050 | -9.82(-2.74%) |
Jun 27, 2022 | 359.58 | 364.30 | 354.78 | 359.03 | 516,038 | -2.45(-0.68%) |
Jun 24, 2022 | 358.67 | 366.55 | 357.77 | 361.48 | 854,011 | +5.86(+1.65%) |
Jun 23, 2022 | 337.94 | 355.94 | 337.45 | 355.62 | 676,255 | +22.51(+6.76%) |
Jun 22, 2022 | 330.39 | 337.73 | 328.50 | 333.11 | 473,694 | +1.08(+0.33%) |
Jun 21, 2022 | 331.26 | 334.84 | 329.53 | 332.03 | 544,725 | +3.98(+1.21%) |
Jun 17, 2022 | 331.58 | 336.31 | 327.38 | 328.05 | 1,422,856 | +0.68(+0.21%) |
Jun 16, 2022 | 326.34 | 329.15 | 318.50 | 327.37 | 811,655 | -6.57(-1.97%) |
Jun 15, 2022 | 333.45 | 339.06 | 325.77 | 333.94 | 640,757 | +4.95(+1.50%) |
Jun 14, 2022 | 336.20 | 338.01 | 322.78 | 328.99 | 729,200 | -7.21(-2.14%) |
Jun 13, 2022 | 332.89 | 339.92 | 331.54 | 336.20 | 882,352 | -9.69(-2.80%) |
Jun 10, 2022 | 351.62 | 353.10 | 345.60 | 345.88 | 687,987 | -13.81(-3.84%) |
Jun 09, 2022 | 368.45 | 370.09 | 359.68 | 359.70 | 410,141 | -12.27(-3.30%) |
Jun 08, 2022 | 376.45 | 380.11 | 370.77 | 371.97 | 353,444 | -4.82(-1.28%) |
Jun 07, 2022 | 368.67 | 377.84 | 367.14 | 376.79 | 357,927 | +4.57(+1.23%) |
Jun 06, 2022 | 376.31 | 378.64 | 368.32 | 372.22 | 557,202 | -0.41(-0.11%) |
Jun 03, 2022 | 382.02 | 382.02 | 371.86 | 372.63 | 394,896 | -13.71(-3.55%) |
Jun 02, 2022 | 369.43 | 386.73 | 368.90 | 386.34 | 590,391 | +16.71(+4.52%) |
Jun 01, 2022 | 390.31 | 393.49 | 369.27 | 369.63 | 705,280 | -21.99(-5.62%) |
May 31, 2022 | 397.65 | 397.65 | 388.07 | 391.62 | 897,205 | -6.99(-1.75%) |
May 27, 2022 | 388.49 | 398.96 | 388.49 | 398.61 | 627,991 | +13.69(+3.56%) |
May 26, 2022 | 370.93 | 386.55 | 370.02 | 384.92 | 841,963 | +17.06(+4.64%) |
May 25, 2022 | 360.08 | 369.99 | 359.11 | 367.86 | 501,406 | +5.70(+1.57%) |
May 24, 2022 | 366.98 | 366.98 | 357.28 | 362.16 | 505,863 | -6.17(-1.68%) |
May 23, 2022 | 371.62 | 371.91 | 359.00 | 368.33 | 591,488 | -3.90(-1.05%) |
May 20, 2022 | 370.61 | 375.13 | 362.74 | 372.23 | 768,208 | +7.40(+2.03%) |
May 19, 2022 | 357.18 | 369.36 | 356.10 | 364.83 | 851,887 | +7.50(+2.10%) |
May 18, 2022 | 361.59 | 361.73 | 350.88 | 357.33 | 1,010,259 | -9.03(-2.46%) |
May 17, 2022 | 363.93 | 368.86 | 356.55 | 366.36 | 591,544 | +6.16(+1.71%) |
May 16, 2022 | 359.60 | 362.98 | 354.49 | 360.20 | 579,583 | -1.98(-0.55%) |
May 13, 2022 | 352.95 | 367.55 | 351.99 | 362.18 | 833,850 | +14.23(+4.09%) |
May 12, 2022 | 330.66 | 348.41 | 330.66 | 347.95 | 1,019,134 | +14.05(+4.21%) |
May 11, 2022 | 337.97 | 346.32 | 332.00 | 333.90 | 889,199 | -6.28(-1.85%) |
May 10, 2022 | 354.61 | 358.75 | 334.75 | 340.18 | 1,249,345 | -4.84(-1.40%) |
May 09, 2022 | 362.96 | 365.27 | 343.62 | 345.02 | 1,151,959 | -21.62(-5.90%) |
May 06, 2022 | 380.17 | 383.87 | 358.18 | 366.64 | 1,527,794 | -18.47(-4.80%) |
May 05, 2022 | 400.00 | 402.67 | 377.43 | 385.11 | 1,505,165 | -26.20(-6.37%) |
May 04, 2022 | 382.00 | 419.20 | 381.11 | 411.31 | 2,104,573 | -24.65(-5.65%) |
May 03, 2022 | 436.53 | 441.01 | 429.59 | 435.96 | 912,931 | +3.50(+0.81%) |