Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 411.79 | 418.27 | 409.99 | 417.17 | 489,883 | +5.36(+1.30%) |
Jul 28, 2022 | 402.61 | 412.77 | 399.43 | 411.81 | 452,860 | +10.58(+2.64%) |
Jul 27, 2022 | 392.06 | 403.34 | 390.85 | 401.23 | 481,790 | +11.18(+2.87%) |
Jul 26, 2022 | 388.64 | 390.70 | 386.10 | 390.05 | 365,687 | +1.14(+0.29%) |
Jul 25, 2022 | 390.21 | 390.21 | 385.88 | 388.92 | 217,324 | -0.06(-0.02%) |
Jul 22, 2022 | 393.99 | 395.11 | 386.57 | 388.98 | 291,824 | -3.20(-0.81%) |
Jul 21, 2022 | 385.59 | 392.19 | 384.59 | 392.17 | 480,381 | +7.75(+2.01%) |
Jul 20, 2022 | 381.49 | 385.91 | 378.34 | 384.43 | 412,521 | +5.30(+1.40%) |
Jul 19, 2022 | 375.24 | 379.93 | 373.26 | 379.13 | 705,008 | +7.61(+2.05%) |
Jul 18, 2022 | 382.44 | 382.49 | 370.61 | 371.52 | 610,404 | -9.17(-2.41%) |
Jul 15, 2022 | 384.27 | 385.62 | 378.22 | 380.69 | 801,729 | +1.13(+0.30%) |
Jul 14, 2022 | 382.94 | 382.94 | 366.23 | 379.56 | 643,987 | +9.37(+2.53%) |
Jul 13, 2022 | 365.47 | 373.01 | 358.50 | 370.19 | 480,152 | +0.11(+0.03%) |
Jul 12, 2022 | 372.66 | 378.20 | 368.23 | 370.08 | 478,504 | -3.25(-0.87%) |
Jul 11, 2022 | 373.20 | 376.37 | 372.40 | 373.33 | 470,850 | -0.29(-0.08%) |
Jul 08, 2022 | 372.89 | 374.81 | 369.81 | 373.62 | 440,734 | +0.18(+0.05%) |
Jul 07, 2022 | 370.39 | 374.94 | 370.39 | 373.44 | 410,019 | +0.75(+0.20%) |
Jul 06, 2022 | 371.44 | 375.07 | 367.79 | 372.69 | 358,391 | +4.67(+1.27%) |
Jul 05, 2022 | 366.28 | 368.57 | 356.48 | 368.02 | 478,258 | -1.32(-0.36%) |
Jul 01, 2022 | 366.23 | 370.98 | 364.28 | 369.35 | 440,059 | +3.12(+0.85%) |
Jun 30, 2022 | 360.60 | 368.37 | 360.36 | 366.23 | 375,608 | +1.06(+0.29%) |
Jun 29, 2022 | 366.34 | 366.93 | 361.55 | 365.17 | 251,074 | +0.94(+0.26%) |
Jun 28, 2022 | 373.48 | 376.49 | 363.28 | 364.23 | 305,597 | -8.26(-2.22%) |
Jun 27, 2022 | 372.16 | 375.68 | 368.27 | 372.48 | 318,247 | +0.72(+0.19%) |
Jun 24, 2022 | 361.51 | 372.14 | 361.51 | 371.77 | 815,199 | +12.40(+3.45%) |
Jun 23, 2022 | 355.09 | 360.57 | 351.55 | 359.37 | 520,088 | +7.17(+2.03%) |
Jun 22, 2022 | 349.03 | 355.15 | 345.04 | 352.20 | 444,427 | +0.78(+0.22%) |
Jun 21, 2022 | 343.94 | 352.76 | 343.75 | 351.41 | 655,076 | +10.85(+3.19%) |
Jun 17, 2022 | 341.69 | 347.41 | 339.57 | 340.56 | 1,084,644 | -1.51(-0.44%) |
Jun 16, 2022 | 344.94 | 344.94 | 337.14 | 342.07 | 739,803 | -5.83(-1.68%) |
Jun 15, 2022 | 352.05 | 353.45 | 341.42 | 347.90 | 799,903 | +2.35(+0.68%) |
Jun 14, 2022 | 352.17 | 352.71 | 342.27 | 345.55 | 699,198 | -5.30(-1.51%) |
Jun 13, 2022 | 360.02 | 361.23 | 348.90 | 350.86 | 683,404 | -16.58(-4.51%) |
Jun 10, 2022 | 376.79 | 377.94 | 367.38 | 367.44 | 453,490 | -15.84(-4.13%) |
Jun 09, 2022 | 388.34 | 391.93 | 383.28 | 383.28 | 386,315 | -8.27(-2.11%) |
Jun 08, 2022 | 393.72 | 396.42 | 387.46 | 391.55 | 458,583 | -4.16(-1.05%) |
Jun 07, 2022 | 387.45 | 397.57 | 386.63 | 395.71 | 363,831 | +6.06(+1.55%) |
Jun 06, 2022 | 391.86 | 393.75 | 388.84 | 389.65 | 377,777 | +1.30(+0.34%) |
Jun 03, 2022 | 386.89 | 389.42 | 384.86 | 388.35 | 512,760 | -2.10(-0.54%) |
Jun 02, 2022 | 383.70 | 390.65 | 381.73 | 390.45 | 486,341 | +7.29(+1.90%) |
Jun 01, 2022 | 390.95 | 391.82 | 382.83 | 383.16 | 595,795 | -7.38(-1.89%) |
May 31, 2022 | 385.86 | 392.35 | 382.36 | 390.54 | 1,122,292 | +1.39(+0.36%) |
May 27, 2022 | 377.62 | 389.73 | 377.62 | 389.15 | 557,282 | +13.22(+3.52%) |
May 26, 2022 | 365.15 | 378.31 | 363.49 | 375.94 | 508,270 | +15.47(+4.29%) |
May 25, 2022 | 360.90 | 365.62 | 359.10 | 360.46 | 677,235 | -3.23(-0.89%) |
May 24, 2022 | 362.46 | 365.72 | 359.43 | 363.69 | 475,986 | +0.65(+0.18%) |
May 23, 2022 | 358.29 | 364.01 | 356.93 | 363.04 | 318,762 | +6.53(+1.83%) |
May 20, 2022 | 354.86 | 356.86 | 348.41 | 356.51 | 464,535 | +4.73(+1.34%) |
May 19, 2022 | 348.69 | 355.79 | 345.12 | 351.79 | 639,146 | +0.53(+0.15%) |
May 18, 2022 | 369.58 | 370.06 | 349.73 | 351.26 | 669,666 | -22.60(-6.04%) |
May 17, 2022 | 375.51 | 376.12 | 370.61 | 373.86 | 456,794 | +3.51(+0.95%) |
May 16, 2022 | 367.00 | 371.18 | 363.66 | 370.35 | 417,425 | +1.73(+0.47%) |
May 13, 2022 | 363.19 | 371.20 | 357.50 | 368.62 | 438,315 | +9.57(+2.67%) |
May 12, 2022 | 361.83 | 364.84 | 354.21 | 359.05 | 630,726 | -3.70(-1.02%) |
May 11, 2022 | 367.20 | 372.91 | 362.40 | 362.75 | 537,717 | -7.13(-1.93%) |
May 10, 2022 | 373.90 | 374.10 | 363.67 | 369.88 | 557,554 | +3.91(+1.07%) |
May 09, 2022 | 370.91 | 373.22 | 365.13 | 365.97 | 555,033 | -9.50(-2.53%) |
May 06, 2022 | 376.51 | 377.37 | 369.01 | 375.46 | 459,863 | -2.74(-0.72%) |
May 05, 2022 | 387.73 | 389.88 | 375.64 | 378.20 | 469,125 | -13.97(-3.56%) |
May 04, 2022 | 381.82 | 393.82 | 378.50 | 392.17 | 460,951 | +10.48(+2.75%) |
May 03, 2022 | 383.45 | 384.95 | 380.14 | 381.69 | 495,258 | -1.12(-0.29%) |