Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 380.51 | 385.52 | 376.27 | 382.96 | 924,845 | +2.24(+0.59%) |
Jul 28, 2022 | 385.34 | 387.78 | 380.16 | 380.72 | 712,671 | -3.10(-0.81%) |
Jul 27, 2022 | 380.25 | 386.20 | 380.21 | 383.82 | 732,271 | +6.09(+1.61%) |
Jul 26, 2022 | 376.01 | 384.77 | 371.86 | 377.72 | 886,256 | -1.21(-0.32%) |
Jul 25, 2022 | 391.82 | 393.67 | 376.82 | 378.93 | 976,035 | -11.02(-2.83%) |
Jul 22, 2022 | 395.94 | 401.94 | 386.90 | 389.95 | 616,949 | -6.22(-1.57%) |
Jul 21, 2022 | 404.33 | 416.49 | 394.94 | 396.17 | 1,115,741 | -5.10(-1.27%) |
Jul 20, 2022 | 400.48 | 406.37 | 399.85 | 401.27 | 901,628 | +0.61(+0.15%) |
Jul 19, 2022 | 400.42 | 402.69 | 394.64 | 400.66 | 565,798 | +3.35(+0.84%) |
Jul 18, 2022 | 399.71 | 401.61 | 394.90 | 397.31 | 469,694 | +0.21(+0.05%) |
Jul 15, 2022 | 392.31 | 397.41 | 390.22 | 397.11 | 421,537 | +7.28(+1.87%) |
Jul 14, 2022 | 390.66 | 392.94 | 387.29 | 389.83 | 501,433 | -2.17(-0.55%) |
Jul 13, 2022 | 379.77 | 395.55 | 377.37 | 392.00 | 607,987 | +9.65(+2.52%) |
Jul 12, 2022 | 387.49 | 393.34 | 380.30 | 382.35 | 472,581 | -5.62(-1.45%) |
Jul 11, 2022 | 391.62 | 393.90 | 387.25 | 387.98 | 526,818 | -4.00(-1.02%) |
Jul 08, 2022 | 395.62 | 399.48 | 389.49 | 391.98 | 559,319 | -4.09(-1.03%) |
Jul 07, 2022 | 386.73 | 396.79 | 386.67 | 396.07 | 469,121 | +7.78(+2.00%) |
Jul 06, 2022 | 388.20 | 390.71 | 384.61 | 388.29 | 554,119 | +0.75(+0.19%) |
Jul 05, 2022 | 390.85 | 391.81 | 384.53 | 387.54 | 559,516 | -6.65(-1.69%) |
Jul 01, 2022 | 383.45 | 395.14 | 381.64 | 394.19 | 326,717 | +13.58(+3.57%) |
Jun 30, 2022 | 380.90 | 383.58 | 377.48 | 380.61 | 564,235 | +0.65(+0.17%) |
Jun 29, 2022 | 382.67 | 383.71 | 377.31 | 379.96 | 477,694 | -1.63(-0.43%) |
Jun 28, 2022 | 387.17 | 390.10 | 381.05 | 381.59 | 460,151 | -6.71(-1.73%) |
Jun 27, 2022 | 389.25 | 391.75 | 383.21 | 388.30 | 618,516 | +1.01(+0.26%) |
Jun 24, 2022 | 390.66 | 390.66 | 381.01 | 387.28 | 726,348 | -1.55(-0.40%) |
Jun 23, 2022 | 383.22 | 389.04 | 378.55 | 388.84 | 472,832 | +8.18(+2.15%) |
Jun 22, 2022 | 376.37 | 386.16 | 373.12 | 380.66 | 449,690 | +3.32(+0.88%) |
Jun 21, 2022 | 371.63 | 379.49 | 370.45 | 377.34 | 458,706 | +7.02(+1.90%) |
Jun 17, 2022 | 372.25 | 372.95 | 367.19 | 370.32 | 567,275 | -0.37(-0.10%) |
Jun 16, 2022 | 369.61 | 377.61 | 365.98 | 370.69 | 501,792 | -5.73(-1.52%) |
Jun 15, 2022 | 369.36 | 378.62 | 369.36 | 376.42 | 482,969 | +8.10(+2.20%) |
Jun 14, 2022 | 369.25 | 375.04 | 367.12 | 368.33 | 651,827 | -2.34(-0.63%) |
Jun 13, 2022 | 361.02 | 373.28 | 361.02 | 370.67 | 828,160 | +0.13(+0.03%) |
Jun 10, 2022 | 371.25 | 372.90 | 366.71 | 370.54 | 536,430 | -4.81(-1.28%) |
Jun 09, 2022 | 370.71 | 378.04 | 369.26 | 375.36 | 571,761 | +1.40(+0.37%) |
Jun 08, 2022 | 373.41 | 381.41 | 373.41 | 373.95 | 461,267 | -1.25(-0.33%) |
Jun 07, 2022 | 361.34 | 375.66 | 361.34 | 375.20 | 415,582 | +7.80(+2.12%) |
Jun 06, 2022 | 360.33 | 368.58 | 358.65 | 367.40 | 486,489 | +8.91(+2.49%) |
Jun 03, 2022 | 357.98 | 363.63 | 356.59 | 358.49 | 369,508 | -4.63(-1.27%) |
Jun 02, 2022 | 352.95 | 365.67 | 351.73 | 363.11 | 460,725 | +11.71(+3.33%) |
Jun 01, 2022 | 355.42 | 355.77 | 349.65 | 351.41 | 440,209 | -2.26(-0.64%) |
May 31, 2022 | 355.07 | 356.93 | 349.65 | 353.67 | 657,310 | -2.67(-0.75%) |
May 27, 2022 | 348.11 | 356.50 | 347.03 | 356.34 | 515,334 | +10.03(+2.90%) |
May 26, 2022 | 346.16 | 352.57 | 345.39 | 346.31 | 442,574 | +2.96(+0.86%) |
May 25, 2022 | 333.31 | 346.88 | 333.31 | 343.35 | 524,913 | +10.13(+3.04%) |
May 24, 2022 | 331.85 | 335.61 | 326.81 | 333.22 | 587,007 | -0.82(-0.24%) |
May 23, 2022 | 335.88 | 337.59 | 324.83 | 334.04 | 484,447 | +1.29(+0.39%) |
May 20, 2022 | 329.63 | 333.41 | 321.93 | 332.75 | 606,756 | +5.12(+1.56%) |
May 19, 2022 | 318.10 | 330.84 | 316.96 | 327.63 | 485,979 | +8.19(+2.56%) |
May 18, 2022 | 322.34 | 322.93 | 314.16 | 319.44 | 561,131 | -8.22(-2.51%) |
May 17, 2022 | 331.47 | 331.47 | 322.46 | 327.66 | 442,656 | +0.01(+0.00%) |
May 16, 2022 | 331.30 | 331.30 | 322.07 | 327.65 | 384,931 | -4.37(-1.32%) |
May 13, 2022 | 323.06 | 334.56 | 321.79 | 332.02 | 543,287 | +12.75(+3.99%) |
May 12, 2022 | 314.64 | 328.94 | 312.75 | 319.27 | 724,812 | +2.65(+0.84%) |
May 11, 2022 | 326.08 | 326.84 | 316.02 | 316.62 | 527,307 | -10.31(-3.15%) |
May 10, 2022 | 329.73 | 333.05 | 318.56 | 326.94 | 523,551 | +2.06(+0.64%) |
May 09, 2022 | 326.77 | 330.00 | 322.80 | 324.87 | 612,947 | -7.98(-2.40%) |
May 06, 2022 | 330.73 | 336.97 | 326.53 | 332.85 | 618,806 | +0.10(+0.03%) |
May 05, 2022 | 338.69 | 343.03 | 331.05 | 332.75 | 607,374 | -11.21(-3.26%) |
May 04, 2022 | 336.06 | 344.94 | 328.96 | 343.96 | 624,935 | +9.12(+2.72%) |
May 03, 2022 | 340.14 | 340.14 | 330.70 | 334.84 | 629,578 | -7.09(-2.07%) |