Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 389.14 | 409.64 | 387.24 | 403.55 | 655,064 | +12.77(+3.27%) |
Jul 28, 2022 | 378.65 | 390.80 | 371.76 | 390.78 | 431,642 | +11.35(+2.99%) |
Jul 27, 2022 | 370.46 | 383.50 | 369.46 | 379.43 | 555,669 | +14.44(+3.96%) |
Jul 26, 2022 | 385.58 | 393.57 | 364.95 | 364.99 | 764,795 | -26.17(-6.69%) |
Jul 25, 2022 | 366.92 | 392.49 | 364.81 | 391.16 | 1,075,186 | +29.80(+8.25%) |
Jul 22, 2022 | 385.00 | 392.00 | 355.37 | 361.36 | 2,255,350 | -74.81(-17.15%) |
Jul 21, 2022 | 428.28 | 437.86 | 421.50 | 436.17 | 726,906 | +1.63(+0.38%) |
Jul 20, 2022 | 427.18 | 435.10 | 422.11 | 434.54 | 377,379 | +7.84(+1.84%) |
Jul 19, 2022 | 411.00 | 427.96 | 411.00 | 426.70 | 388,227 | +12.89(+3.11%) |
Jul 18, 2022 | 416.64 | 427.23 | 411.84 | 413.81 | 419,913 | +5.19(+1.27%) |
Jul 15, 2022 | 402.64 | 412.33 | 396.04 | 408.62 | 594,091 | +15.48(+3.94%) |
Jul 14, 2022 | 400.21 | 400.65 | 387.45 | 393.14 | 458,300 | -13.16(-3.24%) |
Jul 13, 2022 | 400.44 | 410.10 | 395.77 | 406.30 | 419,503 | -5.20(-1.26%) |
Jul 12, 2022 | 405.61 | 421.97 | 403.55 | 411.50 | 290,421 | +2.99(+0.73%) |
Jul 11, 2022 | 413.13 | 417.42 | 405.88 | 408.51 | 256,020 | -10.12(-2.42%) |
Jul 08, 2022 | 418.75 | 424.85 | 412.29 | 418.63 | 349,535 | -4.57(-1.08%) |
Jul 07, 2022 | 413.14 | 425.06 | 413.14 | 423.20 | 364,884 | +15.97(+3.92%) |
Jul 06, 2022 | 408.78 | 417.15 | 402.38 | 407.23 | 339,256 | -5.18(-1.26%) |
Jul 05, 2022 | 388.01 | 412.49 | 385.22 | 412.41 | 499,551 | +11.74(+2.93%) |
Jul 01, 2022 | 393.58 | 409.48 | 390.94 | 400.67 | 390,005 | +5.68(+1.44%) |
Jun 30, 2022 | 390.25 | 399.22 | 374.99 | 394.99 | 941,894 | -7.57(-1.88%) |
Jun 29, 2022 | 400.96 | 404.45 | 393.16 | 402.56 | 476,835 | -2.09(-0.52%) |
Jun 28, 2022 | 416.16 | 425.00 | 404.34 | 404.65 | 318,859 | -7.63(-1.85%) |
Jun 27, 2022 | 420.71 | 424.76 | 410.25 | 412.28 | 375,702 | -3.24(-0.78%) |
Jun 24, 2022 | 406.64 | 419.34 | 405.01 | 415.52 | 1,167,574 | +14.44(+3.60%) |
Jun 23, 2022 | 399.95 | 404.47 | 388.46 | 401.08 | 579,030 | +0.93(+0.23%) |
Jun 22, 2022 | 398.77 | 405.00 | 393.26 | 400.15 | 665,679 | -2.67(-0.66%) |
Jun 21, 2022 | 412.39 | 416.49 | 401.81 | 402.82 | 467,636 | +3.06(+0.77%) |
Jun 17, 2022 | 398.10 | 405.33 | 387.99 | 399.76 | 768,833 | +10.63(+2.73%) |
Jun 16, 2022 | 406.69 | 406.69 | 384.83 | 389.13 | 748,134 | -29.91(-7.14%) |
Jun 15, 2022 | 410.60 | 430.55 | 406.28 | 419.04 | 699,464 | +12.65(+3.11%) |
Jun 14, 2022 | 408.45 | 409.94 | 400.04 | 406.39 | 498,221 | +4.25(+1.06%) |
Jun 13, 2022 | 419.52 | 424.37 | 399.61 | 402.14 | 1,259,134 | -40.74(-9.20%) |
Jun 10, 2022 | 454.90 | 462.89 | 440.72 | 442.88 | 827,728 | -27.79(-5.90%) |
Jun 09, 2022 | 486.36 | 486.59 | 469.64 | 470.67 | 592,703 | -15.19(-3.13%) |
Jun 08, 2022 | 486.75 | 491.51 | 478.30 | 485.86 | 529,116 | -6.10(-1.24%) |
Jun 07, 2022 | 475.60 | 492.48 | 472.93 | 491.96 | 365,539 | +8.70(+1.80%) |
Jun 06, 2022 | 492.61 | 496.83 | 481.07 | 483.26 | 291,073 | +2.98(+0.62%) |
Jun 03, 2022 | 481.97 | 484.93 | 474.56 | 480.28 | 367,446 | -11.71(-2.38%) |
Jun 02, 2022 | 478.00 | 492.15 | 472.51 | 491.99 | 375,808 | +17.27(+3.64%) |
Jun 01, 2022 | 492.47 | 496.68 | 465.84 | 474.72 | 456,654 | -13.85(-2.83%) |
May 31, 2022 | 483.83 | 494.88 | 478.29 | 488.57 | 1,178,208 | -3.45(-0.70%) |
May 27, 2022 | 473.11 | 492.46 | 473.11 | 492.02 | 671,909 | +18.91(+4.00%) |
May 26, 2022 | 455.24 | 475.31 | 455.09 | 473.11 | 489,102 | +20.39(+4.50%) |
May 25, 2022 | 429.14 | 457.80 | 427.93 | 452.72 | 606,839 | +24.74(+5.78%) |
May 24, 2022 | 441.06 | 447.06 | 420.15 | 427.98 | 848,363 | -20.02(-4.47%) |
May 23, 2022 | 442.71 | 451.44 | 431.69 | 448.00 | 463,492 | +13.30(+3.06%) |
May 20, 2022 | 442.65 | 444.59 | 419.60 | 434.70 | 573,702 | -0.80(-0.18%) |
May 19, 2022 | 427.09 | 445.03 | 425.15 | 435.50 | 621,188 | +4.25(+0.99%) |
May 18, 2022 | 439.84 | 448.58 | 430.13 | 431.25 | 712,086 | -16.74(-3.74%) |
May 17, 2022 | 441.00 | 451.76 | 434.44 | 447.99 | 587,213 | +15.84(+3.67%) |
May 16, 2022 | 444.29 | 446.52 | 430.38 | 432.15 | 518,281 | -17.13(-3.81%) |
May 13, 2022 | 448.38 | 461.64 | 441.93 | 449.28 | 467,250 | +13.71(+3.15%) |
May 12, 2022 | 436.30 | 448.71 | 422.74 | 435.57 | 765,447 | -5.79(-1.31%) |
May 11, 2022 | 459.05 | 471.85 | 439.72 | 441.36 | 642,590 | -18.62(-4.05%) |
May 10, 2022 | 474.67 | 480.70 | 448.74 | 459.98 | 805,330 | -9.83(-2.09%) |
May 09, 2022 | 485.27 | 489.71 | 465.27 | 469.81 | 961,994 | -23.93(-4.85%) |
May 06, 2022 | 511.44 | 511.44 | 466.56 | 493.74 | 789,416 | -19.63(-3.82%) |
May 05, 2022 | 524.79 | 527.02 | 500.67 | 513.37 | 558,004 | -24.14(-4.49%) |
May 04, 2022 | 516.43 | 540.05 | 505.55 | 537.51 | 536,512 | +24.89(+4.86%) |
May 03, 2022 | 505.56 | 519.40 | 498.10 | 512.62 | 451,568 | +14.95(+3.00%) |