Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 383.01 | 399.22 | 381.27 | 391.40 | 434,142 | +7.94(+2.07%) |
Jul 28, 2022 | 373.55 | 383.72 | 371.71 | 383.46 | 413,335 | +11.45(+3.08%) |
Jul 27, 2022 | 379.10 | 384.35 | 368.41 | 372.01 | 867,666 | -28.06(-7.01%) |
Jul 26, 2022 | 400.20 | 400.53 | 395.69 | 400.07 | 196,659 | +0.07(+0.02%) |
Jul 25, 2022 | 400.22 | 402.82 | 397.46 | 400.00 | 166,051 | -0.93(-0.23%) |
Jul 22, 2022 | 404.89 | 406.39 | 399.37 | 400.93 | 139,644 | -3.18(-0.79%) |
Jul 21, 2022 | 399.72 | 404.17 | 398.68 | 404.11 | 161,311 | +4.44(+1.11%) |
Jul 20, 2022 | 397.90 | 402.07 | 396.19 | 399.67 | 171,230 | +4.10(+1.04%) |
Jul 19, 2022 | 385.98 | 397.00 | 384.85 | 395.57 | 234,500 | +13.53(+3.54%) |
Jul 18, 2022 | 384.21 | 386.68 | 380.64 | 382.04 | 257,827 | +0.01(+0.00%) |
Jul 15, 2022 | 378.96 | 382.99 | 375.00 | 382.03 | 221,885 | +9.41(+2.53%) |
Jul 14, 2022 | 371.26 | 374.03 | 367.13 | 372.62 | 152,416 | -2.84(-0.76%) |
Jul 13, 2022 | 370.79 | 377.89 | 368.73 | 375.46 | 184,989 | -0.52(-0.14%) |
Jul 12, 2022 | 379.97 | 384.38 | 374.31 | 375.98 | 193,081 | -4.57(-1.20%) |
Jul 11, 2022 | 381.79 | 383.77 | 378.79 | 380.55 | 145,820 | -3.61(-0.94%) |
Jul 08, 2022 | 383.68 | 386.40 | 382.66 | 384.16 | 177,716 | -0.70(-0.18%) |
Jul 07, 2022 | 382.53 | 387.38 | 382.15 | 384.86 | 192,958 | +2.73(+0.71%) |
Jul 06, 2022 | 380.31 | 385.80 | 377.26 | 382.13 | 223,584 | +2.39(+0.63%) |
Jul 05, 2022 | 373.47 | 380.06 | 366.89 | 379.74 | 307,737 | +0.11(+0.03%) |
Jul 01, 2022 | 374.31 | 380.04 | 371.22 | 379.63 | 240,137 | +4.52(+1.20%) |
Jun 30, 2022 | 367.80 | 380.71 | 367.71 | 375.11 | 394,386 | +3.36(+0.90%) |
Jun 29, 2022 | 372.97 | 373.11 | 366.67 | 371.75 | 229,525 | -0.26(-0.07%) |
Jun 28, 2022 | 379.64 | 385.54 | 371.48 | 372.01 | 190,617 | -6.33(-1.67%) |
Jun 27, 2022 | 381.47 | 381.47 | 375.73 | 378.34 | 206,467 | +0.32(+0.08%) |
Jun 24, 2022 | 370.17 | 378.23 | 369.00 | 378.02 | 371,774 | +12.79(+3.50%) |
Jun 23, 2022 | 365.24 | 366.69 | 358.23 | 365.23 | 193,467 | +1.79(+0.49%) |
Jun 22, 2022 | 360.05 | 367.38 | 360.05 | 363.44 | 367,918 | -0.77(-0.21%) |
Jun 21, 2022 | 353.90 | 366.13 | 353.90 | 364.21 | 451,007 | +13.86(+3.96%) |
Jun 17, 2022 | 353.36 | 354.99 | 344.66 | 350.35 | 434,275 | -2.26(-0.64%) |
Jun 16, 2022 | 364.81 | 364.81 | 351.69 | 352.61 | 417,540 | -20.06(-5.38%) |
Jun 15, 2022 | 368.09 | 377.73 | 367.53 | 372.67 | 320,740 | +7.84(+2.15%) |
Jun 14, 2022 | 369.00 | 370.60 | 361.26 | 364.83 | 360,133 | -4.55(-1.23%) |
Jun 13, 2022 | 374.16 | 379.32 | 366.94 | 369.38 | 323,797 | -11.20(-2.94%) |
Jun 10, 2022 | 385.70 | 387.42 | 380.22 | 380.58 | 278,077 | -13.15(-3.34%) |
Jun 09, 2022 | 400.55 | 405.79 | 393.33 | 393.73 | 269,105 | -8.45(-2.10%) |
Jun 08, 2022 | 410.25 | 413.18 | 401.84 | 402.18 | 223,496 | -10.76(-2.61%) |
Jun 07, 2022 | 401.77 | 413.14 | 401.77 | 412.94 | 166,110 | +6.20(+1.52%) |
Jun 06, 2022 | 407.86 | 409.32 | 403.27 | 406.74 | 332,683 | +1.59(+0.39%) |
Jun 03, 2022 | 410.13 | 416.18 | 404.64 | 405.15 | 171,801 | -9.07(-2.19%) |
Jun 02, 2022 | 398.90 | 414.41 | 397.02 | 414.22 | 247,475 | +15.39(+3.86%) |
Jun 01, 2022 | 407.92 | 407.92 | 395.29 | 398.83 | 163,250 | -6.32(-1.56%) |
May 31, 2022 | 397.11 | 407.26 | 393.43 | 405.15 | 886,230 | +6.94(+1.74%) |
May 27, 2022 | 392.15 | 398.23 | 388.53 | 398.21 | 302,331 | +9.96(+2.57%) |
May 26, 2022 | 390.01 | 392.59 | 387.48 | 388.25 | 313,123 | +0.47(+0.12%) |
May 25, 2022 | 389.52 | 390.46 | 383.69 | 387.78 | 227,041 | -2.97(-0.76%) |
May 24, 2022 | 391.33 | 391.83 | 383.75 | 390.75 | 199,576 | -2.67(-0.68%) |
May 23, 2022 | 389.79 | 395.20 | 381.26 | 393.42 | 302,840 | +7.32(+1.90%) |
May 20, 2022 | 390.29 | 391.76 | 374.03 | 386.10 | 401,651 | -4.50(-1.15%) |
May 19, 2022 | 389.16 | 393.81 | 385.54 | 390.60 | 316,295 | -0.35(-0.09%) |
May 18, 2022 | 402.26 | 405.01 | 389.30 | 390.95 | 230,030 | -15.49(-3.81%) |
May 17, 2022 | 401.14 | 407.53 | 400.68 | 406.44 | 312,144 | +10.34(+2.61%) |
May 16, 2022 | 398.14 | 400.12 | 392.90 | 396.10 | 332,085 | -4.85(-1.21%) |
May 13, 2022 | 387.33 | 400.95 | 387.00 | 400.95 | 482,390 | +16.18(+4.21%) |
May 12, 2022 | 387.33 | 387.57 | 374.65 | 384.77 | 616,651 | -3.70(-0.95%) |
May 11, 2022 | 390.71 | 398.32 | 385.43 | 388.47 | 439,003 | -3.54(-0.90%) |
May 10, 2022 | 401.63 | 401.64 | 388.90 | 392.01 | 563,994 | -6.99(-1.75%) |
May 09, 2022 | 401.02 | 405.29 | 396.69 | 399.00 | 549,748 | -8.52(-2.09%) |
May 06, 2022 | 416.16 | 418.12 | 402.87 | 407.52 | 516,898 | -10.44(-2.50%) |
May 05, 2022 | 423.46 | 424.88 | 411.87 | 417.96 | 450,702 | -9.98(-2.33%) |
May 04, 2022 | 418.71 | 428.06 | 413.58 | 427.94 | 305,773 | +9.96(+2.38%) |
May 03, 2022 | 428.10 | 428.65 | 417.85 | 417.98 | 314,987 | -10.48(-2.45%) |