Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 464.78 | 472.85 | 463.79 | 470.94 | 671,662 | +6.90(+1.49%) |
Jul 28, 2022 | 446.26 | 467.06 | 443.42 | 464.05 | 510,771 | +20.86(+4.71%) |
Jul 27, 2022 | 438.96 | 446.69 | 437.66 | 443.19 | 517,112 | +9.86(+2.28%) |
Jul 26, 2022 | 424.95 | 436.34 | 422.97 | 433.32 | 671,882 | +4.32(+1.01%) |
Jul 25, 2022 | 431.32 | 431.32 | 423.20 | 429.00 | 440,194 | -1.40(-0.33%) |
Jul 22, 2022 | 440.28 | 441.32 | 427.40 | 430.40 | 408,409 | -7.41(-1.69%) |
Jul 21, 2022 | 425.80 | 438.96 | 424.34 | 437.81 | 448,326 | +12.87(+3.03%) |
Jul 20, 2022 | 419.30 | 426.59 | 416.47 | 424.94 | 725,751 | +8.04(+1.93%) |
Jul 19, 2022 | 409.41 | 418.42 | 409.05 | 416.90 | 1,004,399 | +13.79(+3.42%) |
Jul 18, 2022 | 415.07 | 418.67 | 400.86 | 403.11 | 367,618 | -6.71(-1.64%) |
Jul 15, 2022 | 408.02 | 413.43 | 406.21 | 409.82 | 597,802 | +8.57(+2.14%) |
Jul 14, 2022 | 398.70 | 403.82 | 395.08 | 401.25 | 658,828 | -3.53(-0.87%) |
Jul 13, 2022 | 403.22 | 411.24 | 399.82 | 404.79 | 502,254 | -6.46(-1.57%) |
Jul 12, 2022 | 422.20 | 428.70 | 409.21 | 411.24 | 333,413 | -11.28(-2.67%) |
Jul 11, 2022 | 420.79 | 425.60 | 416.83 | 422.52 | 283,573 | -2.05(-0.48%) |
Jul 08, 2022 | 423.41 | 430.20 | 420.27 | 424.58 | 317,215 | -1.51(-0.35%) |
Jul 07, 2022 | 415.86 | 426.37 | 415.86 | 426.08 | 411,244 | +9.05(+2.17%) |
Jul 06, 2022 | 415.79 | 420.64 | 412.20 | 417.03 | 427,501 | +4.14(+1.00%) |
Jul 05, 2022 | 404.14 | 413.73 | 398.23 | 412.90 | 357,496 | +4.20(+1.03%) |
Jul 01, 2022 | 402.12 | 408.72 | 398.90 | 408.70 | 356,808 | +5.45(+1.35%) |
Jun 30, 2022 | 401.63 | 408.61 | 390.78 | 403.25 | 437,370 | -3.04(-0.75%) |
Jun 29, 2022 | 404.33 | 408.16 | 395.70 | 406.29 | 381,672 | +2.09(+0.52%) |
Jun 28, 2022 | 419.76 | 427.38 | 403.53 | 404.20 | 328,704 | -16.30(-3.88%) |
Jun 27, 2022 | 426.08 | 427.33 | 419.40 | 420.50 | 379,641 | -2.23(-0.53%) |
Jun 24, 2022 | 411.25 | 423.57 | 408.81 | 422.73 | 644,744 | +15.02(+3.68%) |
Jun 23, 2022 | 396.99 | 408.60 | 395.40 | 407.71 | 349,263 | +15.50(+3.95%) |
Jun 22, 2022 | 386.79 | 398.82 | 386.79 | 392.21 | 577,332 | +0.61(+0.16%) |
Jun 21, 2022 | 386.31 | 393.44 | 385.45 | 391.61 | 603,164 | +13.25(+3.50%) |
Jun 17, 2022 | 375.94 | 387.76 | 375.11 | 378.36 | 758,980 | +0.93(+0.25%) |
Jun 16, 2022 | 376.65 | 379.71 | 371.43 | 377.43 | 694,435 | -11.38(-2.93%) |
Jun 15, 2022 | 388.44 | 395.72 | 379.47 | 388.81 | 445,939 | +6.25(+1.63%) |
Jun 14, 2022 | 384.57 | 389.36 | 380.71 | 382.56 | 536,693 | -1.96(-0.51%) |
Jun 13, 2022 | 388.17 | 389.75 | 380.24 | 384.51 | 976,863 | -16.68(-4.16%) |
Jun 10, 2022 | 409.78 | 409.78 | 399.01 | 401.19 | 488,483 | -16.66(-3.99%) |
Jun 09, 2022 | 424.28 | 427.74 | 417.43 | 417.86 | 244,816 | -8.27(-1.94%) |
Jun 08, 2022 | 432.20 | 437.83 | 425.45 | 426.12 | 279,206 | -10.53(-2.41%) |
Jun 07, 2022 | 424.29 | 437.15 | 424.29 | 436.65 | 239,056 | +7.47(+1.74%) |
Jun 06, 2022 | 433.71 | 436.52 | 426.20 | 429.19 | 363,209 | +0.21(+0.05%) |
Jun 03, 2022 | 434.28 | 435.14 | 426.27 | 428.98 | 305,027 | -12.89(-2.92%) |
Jun 02, 2022 | 424.53 | 442.16 | 421.70 | 441.87 | 426,513 | +19.73(+4.67%) |
Jun 01, 2022 | 415.92 | 440.07 | 415.92 | 422.13 | 613,802 | -10.66(-2.46%) |
May 31, 2022 | 433.36 | 439.03 | 429.05 | 432.80 | 847,103 | -5.69(-1.30%) |
May 27, 2022 | 429.42 | 438.66 | 429.42 | 438.49 | 552,416 | +15.06(+3.56%) |
May 26, 2022 | 411.14 | 425.18 | 410.20 | 423.43 | 420,191 | +15.63(+3.83%) |
May 25, 2022 | 403.65 | 410.49 | 401.16 | 407.80 | 482,753 | +2.14(+0.53%) |
May 24, 2022 | 403.70 | 407.69 | 394.41 | 405.65 | 403,759 | -3.00(-0.74%) |
May 23, 2022 | 410.59 | 411.08 | 401.84 | 408.66 | 396,385 | +0.63(+0.15%) |
May 20, 2022 | 405.72 | 408.60 | 398.68 | 408.03 | 685,159 | +6.87(+1.71%) |
May 19, 2022 | 387.05 | 404.49 | 386.47 | 401.16 | 841,639 | +10.29(+2.63%) |
May 18, 2022 | 391.62 | 397.08 | 389.56 | 390.87 | 914,498 | -8.07(-2.02%) |
May 17, 2022 | 405.01 | 405.01 | 388.83 | 398.94 | 694,621 | +7.58(+1.94%) |
May 16, 2022 | 393.23 | 395.05 | 387.40 | 391.36 | 712,312 | -7.96(-1.99%) |
May 13, 2022 | 387.07 | 402.02 | 386.18 | 399.32 | 690,865 | +19.72(+5.20%) |
May 12, 2022 | 371.63 | 385.80 | 371.33 | 379.60 | 669,818 | +1.59(+0.42%) |
May 11, 2022 | 377.71 | 390.89 | 375.40 | 378.01 | 804,945 | -1.45(-0.38%) |
May 10, 2022 | 379.56 | 385.75 | 371.13 | 379.47 | 844,920 | +9.57(+2.59%) |
May 09, 2022 | 385.91 | 390.45 | 367.29 | 369.90 | 1,307,763 | -25.89(-6.54%) |
May 06, 2022 | 400.71 | 402.46 | 385.44 | 395.78 | 877,136 | -10.19(-2.51%) |
May 05, 2022 | 417.56 | 418.16 | 395.41 | 405.97 | 793,657 | -16.29(-3.86%) |
May 04, 2022 | 421.39 | 423.85 | 403.02 | 422.26 | 638,327 | +0.81(+0.19%) |
May 03, 2022 | 414.70 | 423.47 | 413.79 | 421.45 | 691,208 | +7.96(+1.93%) |