Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 397.47 | 398.36 | 386.01 | 388.78 | 1,171,499 | -11.98(-2.99%) |
Jul 28, 2022 | 395.35 | 404.46 | 392.27 | 400.76 | 533,246 | +5.32(+1.35%) |
Jul 27, 2022 | 386.92 | 397.56 | 384.19 | 395.44 | 610,465 | +10.65(+2.77%) |
Jul 26, 2022 | 391.22 | 392.83 | 380.81 | 384.79 | 997,618 | -16.47(-4.10%) |
Jul 25, 2022 | 408.91 | 408.91 | 397.77 | 401.26 | 452,655 | -5.14(-1.26%) |
Jul 22, 2022 | 412.91 | 416.98 | 403.70 | 406.40 | 540,923 | -4.87(-1.18%) |
Jul 21, 2022 | 406.11 | 411.64 | 401.54 | 411.27 | 578,598 | +2.91(+0.71%) |
Jul 20, 2022 | 402.36 | 412.50 | 402.10 | 408.36 | 851,150 | +6.00(+1.49%) |
Jul 19, 2022 | 399.81 | 405.35 | 396.46 | 402.36 | 525,268 | +8.77(+2.23%) |
Jul 18, 2022 | 401.88 | 406.48 | 392.56 | 393.59 | 519,709 | -3.65(-0.92%) |
Jul 15, 2022 | 389.59 | 399.00 | 387.56 | 397.24 | 844,072 | +11.66(+3.02%) |
Jul 14, 2022 | 378.09 | 386.61 | 375.09 | 385.58 | 822,476 | +2.84(+0.74%) |
Jul 13, 2022 | 373.70 | 385.77 | 370.54 | 382.74 | 616,147 | +5.68(+1.51%) |
Jul 12, 2022 | 385.35 | 389.35 | 375.19 | 377.06 | 580,918 | -6.21(-1.62%) |
Jul 11, 2022 | 381.29 | 387.45 | 378.02 | 383.27 | 545,112 | +1.83(+0.48%) |
Jul 08, 2022 | 383.88 | 385.34 | 376.79 | 381.44 | 443,402 | -2.20(-0.57%) |
Jul 07, 2022 | 383.08 | 387.98 | 380.76 | 383.64 | 979,491 | +1.88(+0.49%) |
Jul 06, 2022 | 377.43 | 386.81 | 374.58 | 381.76 | 706,832 | +3.29(+0.87%) |
Jul 05, 2022 | 375.88 | 378.49 | 368.64 | 378.47 | 922,508 | -4.38(-1.14%) |
Jul 01, 2022 | 381.92 | 385.37 | 377.25 | 382.85 | 584,479 | -2.63(-0.68%) |
Jun 30, 2022 | 383.05 | 392.94 | 378.36 | 385.48 | 874,079 | -6.16(-1.57%) |
Jun 29, 2022 | 392.69 | 393.40 | 384.18 | 391.64 | 812,992 | +5.74(+1.49%) |
Jun 28, 2022 | 400.74 | 404.99 | 385.80 | 385.90 | 705,538 | -14.59(-3.64%) |
Jun 27, 2022 | 410.48 | 411.58 | 399.33 | 400.49 | 590,318 | -10.05(-2.45%) |
Jun 24, 2022 | 400.56 | 411.25 | 400.18 | 410.54 | 772,298 | +14.63(+3.70%) |
Jun 23, 2022 | 399.49 | 401.64 | 391.03 | 395.91 | 650,515 | -0.31(-0.08%) |
Jun 22, 2022 | 396.99 | 403.00 | 394.65 | 396.22 | 622,326 | -5.04(-1.26%) |
Jun 21, 2022 | 402.96 | 406.00 | 397.83 | 401.26 | 708,287 | +5.43(+1.37%) |
Jun 17, 2022 | 390.50 | 400.45 | 389.01 | 395.83 | 1,412,632 | +5.36(+1.37%) |
Jun 16, 2022 | 397.08 | 397.08 | 387.28 | 390.47 | 811,518 | -15.14(-3.73%) |
Jun 15, 2022 | 399.71 | 410.14 | 397.15 | 405.61 | 963,831 | +12.94(+3.30%) |
Jun 14, 2022 | 395.29 | 399.05 | 389.88 | 392.67 | 749,687 | +0.90(+0.23%) |
Jun 13, 2022 | 398.00 | 400.00 | 385.95 | 391.77 | 1,013,801 | -15.95(-3.91%) |
Jun 10, 2022 | 413.38 | 417.85 | 407.69 | 407.72 | 746,815 | -14.63(-3.46%) |
Jun 09, 2022 | 427.85 | 429.48 | 422.05 | 422.35 | 913,546 | -3.04(-0.71%) |
Jun 08, 2022 | 420.68 | 428.87 | 415.52 | 425.39 | 741,259 | +4.37(+1.04%) |
Jun 07, 2022 | 409.82 | 422.87 | 404.01 | 421.02 | 865,134 | +7.29(+1.76%) |
Jun 06, 2022 | 409.99 | 415.94 | 402.52 | 413.73 | 686,884 | +9.32(+2.30%) |
Jun 03, 2022 | 405.89 | 414.44 | 401.56 | 404.41 | 1,275,253 | -12.13(-2.91%) |
Jun 02, 2022 | 408.22 | 417.28 | 404.86 | 416.54 | 798,861 | +9.22(+2.26%) |
Jun 01, 2022 | 423.68 | 426.74 | 403.34 | 407.32 | 1,112,015 | -15.78(-3.73%) |
May 31, 2022 | 421.50 | 426.83 | 409.49 | 423.10 | 1,838,000 | -1.98(-0.47%) |
May 27, 2022 | 417.50 | 425.39 | 409.00 | 425.08 | 2,767,360 | +47.12(+12.47%) |
May 26, 2022 | 365.61 | 382.40 | 364.44 | 377.96 | 1,909,779 | +25.01(+7.09%) |
May 25, 2022 | 338.66 | 356.25 | 337.08 | 352.95 | 954,560 | +10.87(+3.18%) |
May 24, 2022 | 342.48 | 343.38 | 330.80 | 342.08 | 821,555 | -4.57(-1.32%) |
May 23, 2022 | 345.93 | 349.02 | 338.54 | 346.65 | 865,225 | +3.60(+1.05%) |
May 20, 2022 | 354.83 | 354.83 | 333.05 | 343.05 | 1,165,141 | -8.26(-2.35%) |
May 19, 2022 | 348.94 | 357.83 | 345.22 | 351.31 | 1,092,100 | +0.86(+0.25%) |
May 18, 2022 | 380.93 | 383.01 | 344.00 | 350.45 | 1,666,113 | -42.56(-10.83%) |
May 17, 2022 | 398.80 | 400.99 | 387.96 | 393.01 | 670,443 | -0.15(-0.04%) |
May 16, 2022 | 396.34 | 399.34 | 387.52 | 393.16 | 652,077 | -2.73(-0.69%) |
May 13, 2022 | 385.69 | 396.64 | 384.84 | 395.89 | 760,406 | +18.04(+4.77%) |
May 12, 2022 | 371.41 | 384.15 | 369.35 | 377.85 | 713,086 | +1.90(+0.51%) |
May 11, 2022 | 379.78 | 388.68 | 374.35 | 375.95 | 917,942 | -4.92(-1.29%) |
May 10, 2022 | 389.41 | 393.00 | 371.32 | 380.87 | 825,563 | -0.22(-0.06%) |
May 09, 2022 | 384.03 | 396.33 | 379.34 | 381.09 | 750,919 | -8.34(-2.14%) |
May 06, 2022 | 394.63 | 394.63 | 382.05 | 389.43 | 639,397 | -7.20(-1.82%) |
May 05, 2022 | 401.84 | 404.00 | 388.34 | 396.63 | 663,439 | -12.01(-2.94%) |
May 04, 2022 | 401.53 | 410.00 | 392.03 | 408.64 | 691,460 | +7.41(+1.85%) |
May 03, 2022 | 404.38 | 404.45 | 395.83 | 401.23 | 716,098 | -4.32(-1.07%) |