Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 430.09 | 434.07 | 427.34 | 431.99 | 516,076 | +0.97(+0.23%) |
Jul 28, 2022 | 414.76 | 432.58 | 413.50 | 431.02 | 553,791 | +17.21(+4.16%) |
Jul 27, 2022 | 407.93 | 415.24 | 406.80 | 413.81 | 557,971 | +6.97(+1.71%) |
Jul 26, 2022 | 407.69 | 409.13 | 404.51 | 406.83 | 535,320 | -2.12(-0.52%) |
Jul 25, 2022 | 404.41 | 410.88 | 401.70 | 408.95 | 445,638 | +2.43(+0.60%) |
Jul 22, 2022 | 409.56 | 413.10 | 405.37 | 406.52 | 379,717 | -1.79(-0.44%) |
Jul 21, 2022 | 403.95 | 410.28 | 403.45 | 408.31 | 416,593 | +4.30(+1.07%) |
Jul 20, 2022 | 400.47 | 406.32 | 398.29 | 404.00 | 444,710 | +4.21(+1.05%) |
Jul 19, 2022 | 392.25 | 400.80 | 391.28 | 399.80 | 449,386 | +12.16(+3.14%) |
Jul 18, 2022 | 390.27 | 392.97 | 386.49 | 387.64 | 400,076 | -3.27(-0.84%) |
Jul 15, 2022 | 390.99 | 392.97 | 387.33 | 390.92 | 494,352 | +6.93(+1.81%) |
Jul 14, 2022 | 377.12 | 385.16 | 376.65 | 383.98 | 384,479 | +3.07(+0.81%) |
Jul 13, 2022 | 380.41 | 383.24 | 376.11 | 380.91 | 424,089 | -5.84(-1.51%) |
Jul 12, 2022 | 393.83 | 397.21 | 385.29 | 386.75 | 612,132 | -6.32(-1.61%) |
Jul 11, 2022 | 394.07 | 396.45 | 390.84 | 393.07 | 323,257 | -4.64(-1.17%) |
Jul 08, 2022 | 395.06 | 400.46 | 394.46 | 397.71 | 417,162 | -0.37(-0.09%) |
Jul 07, 2022 | 397.95 | 400.89 | 396.60 | 398.08 | 445,504 | -1.72(-0.43%) |
Jul 06, 2022 | 398.97 | 403.80 | 394.43 | 399.80 | 635,984 | +3.12(+0.79%) |
Jul 05, 2022 | 393.09 | 397.02 | 386.51 | 396.68 | 589,491 | +0.91(+0.23%) |
Jul 01, 2022 | 390.01 | 396.87 | 389.01 | 395.77 | 398,044 | +5.95(+1.53%) |
Jun 30, 2022 | 385.23 | 391.57 | 382.38 | 389.82 | 532,204 | +1.09(+0.28%) |
Jun 29, 2022 | 388.48 | 390.00 | 385.26 | 388.74 | 371,166 | +1.84(+0.47%) |
Jun 28, 2022 | 395.12 | 397.48 | 386.65 | 386.90 | 473,590 | -6.99(-1.78%) |
Jun 27, 2022 | 401.46 | 401.65 | 392.83 | 393.89 | 512,115 | -8.83(-2.19%) |
Jun 24, 2022 | 392.79 | 403.91 | 391.72 | 402.72 | 957,326 | +13.27(+3.41%) |
Jun 23, 2022 | 380.76 | 389.72 | 378.32 | 389.46 | 743,309 | +10.81(+2.85%) |
Jun 22, 2022 | 374.06 | 380.76 | 373.07 | 378.65 | 555,398 | +0.70(+0.19%) |
Jun 21, 2022 | 371.74 | 378.55 | 371.74 | 377.95 | 657,268 | +7.82(+2.11%) |
Jun 17, 2022 | 367.45 | 372.96 | 364.99 | 370.13 | 1,707,026 | +2.39(+0.65%) |
Jun 16, 2022 | 371.55 | 375.50 | 367.05 | 367.74 | 817,496 | -11.87(-3.13%) |
Jun 15, 2022 | 380.02 | 385.02 | 376.80 | 379.61 | 798,785 | +3.60(+0.96%) |
Jun 14, 2022 | 380.55 | 384.10 | 374.99 | 376.00 | 924,060 | -4.51(-1.19%) |
Jun 13, 2022 | 378.70 | 387.63 | 376.99 | 380.52 | 1,275,625 | -5.39(-1.40%) |
Jun 10, 2022 | 395.26 | 395.33 | 384.00 | 385.91 | 751,604 | -15.35(-3.83%) |
Jun 09, 2022 | 410.15 | 412.75 | 400.87 | 401.26 | 412,534 | -11.69(-2.83%) |
Jun 08, 2022 | 419.96 | 421.33 | 412.21 | 412.95 | 456,708 | -10.08(-2.38%) |
Jun 07, 2022 | 416.49 | 423.58 | 414.88 | 423.02 | 462,354 | +3.01(+0.72%) |
Jun 06, 2022 | 427.50 | 427.50 | 418.16 | 420.01 | 796,786 | -6.77(-1.59%) |
Jun 03, 2022 | 433.73 | 433.85 | 425.07 | 426.77 | 517,384 | -9.27(-2.12%) |
Jun 02, 2022 | 426.64 | 436.35 | 424.28 | 436.04 | 468,432 | +10.48(+2.46%) |
Jun 01, 2022 | 438.26 | 440.10 | 424.29 | 425.56 | 647,990 | -11.47(-2.62%) |
May 31, 2022 | 434.24 | 440.19 | 431.79 | 437.03 | 2,187,347 | -1.42(-0.32%) |
May 27, 2022 | 431.71 | 438.46 | 430.80 | 438.45 | 392,739 | +11.22(+2.63%) |
May 26, 2022 | 423.16 | 429.31 | 422.04 | 427.23 | 417,071 | +6.70(+1.59%) |
May 25, 2022 | 419.59 | 422.38 | 418.02 | 420.53 | 535,888 | -1.22(-0.29%) |
May 24, 2022 | 416.74 | 423.75 | 415.86 | 421.75 | 517,030 | +3.02(+0.72%) |
May 23, 2022 | 417.98 | 420.92 | 413.37 | 418.73 | 632,498 | +6.37(+1.55%) |
May 20, 2022 | 411.70 | 417.08 | 405.62 | 412.35 | 671,630 | +4.23(+1.04%) |
May 19, 2022 | 403.13 | 411.19 | 397.14 | 408.13 | 694,065 | +1.68(+0.41%) |
May 18, 2022 | 424.11 | 424.74 | 405.77 | 406.45 | 651,432 | -21.02(-4.92%) |
May 17, 2022 | 430.51 | 433.63 | 423.70 | 427.47 | 478,357 | +2.87(+0.67%) |
May 16, 2022 | 423.67 | 428.14 | 419.45 | 424.60 | 486,071 | -0.46(-0.11%) |
May 13, 2022 | 425.93 | 430.04 | 419.18 | 425.07 | 663,319 | +1.47(+0.35%) |
May 12, 2022 | 418.60 | 426.73 | 416.97 | 423.60 | 688,132 | -0.52(-0.12%) |
May 11, 2022 | 423.32 | 428.98 | 420.23 | 424.12 | 650,604 | -1.20(-0.28%) |
May 10, 2022 | 431.62 | 433.17 | 420.37 | 425.32 | 682,377 | -2.30(-0.54%) |
May 09, 2022 | 427.97 | 430.92 | 425.88 | 427.62 | 581,389 | -6.30(-1.45%) |
May 06, 2022 | 434.63 | 436.49 | 427.00 | 433.93 | 685,224 | -4.15(-0.95%) |
May 05, 2022 | 455.72 | 459.93 | 434.98 | 438.07 | 773,248 | -20.63(-4.50%) |
May 04, 2022 | 443.83 | 460.56 | 441.68 | 458.71 | 832,757 | +13.10(+2.94%) |
May 03, 2022 | 454.75 | 455.23 | 443.63 | 445.61 | 771,101 | -8.05(-1.77%) |