Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 455.03 | 463.32 | 448.73 | 462.03 | 139,056 | +5.76(+1.26%) |
Jul 28, 2022 | 436.73 | 457.13 | 434.75 | 456.27 | 115,638 | +18.60(+4.25%) |
Jul 27, 2022 | 429.44 | 438.84 | 429.44 | 437.67 | 231,722 | +10.05(+2.35%) |
Jul 26, 2022 | 471.94 | 471.94 | 424.00 | 427.62 | 340,694 | -42.08(-8.96%) |
Jul 25, 2022 | 465.88 | 471.27 | 462.47 | 469.70 | 284,920 | +2.05(+0.44%) |
Jul 22, 2022 | 464.96 | 468.40 | 459.39 | 467.65 | 99,456 | +1.43(+0.31%) |
Jul 21, 2022 | 446.13 | 467.49 | 445.07 | 466.22 | 280,103 | +16.22(+3.60%) |
Jul 20, 2022 | 444.32 | 451.02 | 441.48 | 450.00 | 193,058 | +9.57(+2.17%) |
Jul 19, 2022 | 431.30 | 441.17 | 429.42 | 440.43 | 178,509 | +15.03(+3.53%) |
Jul 18, 2022 | 431.56 | 436.12 | 424.56 | 425.40 | 102,846 | -2.90(-0.68%) |
Jul 15, 2022 | 423.35 | 429.06 | 421.29 | 428.30 | 110,566 | +8.80(+2.10%) |
Jul 14, 2022 | 409.98 | 421.69 | 403.09 | 419.50 | 123,087 | +3.18(+0.76%) |
Jul 13, 2022 | 406.32 | 419.27 | 403.31 | 416.32 | 178,749 | +4.19(+1.02%) |
Jul 12, 2022 | 421.59 | 423.48 | 410.71 | 412.13 | 121,182 | -5.69(-1.36%) |
Jul 11, 2022 | 417.47 | 421.66 | 412.80 | 417.82 | 116,827 | -1.03(-0.25%) |
Jul 08, 2022 | 421.12 | 423.62 | 413.36 | 418.85 | 126,475 | -4.76(-1.12%) |
Jul 07, 2022 | 419.54 | 424.58 | 417.14 | 423.61 | 132,560 | +4.61(+1.10%) |
Jul 06, 2022 | 413.87 | 423.95 | 410.50 | 419.00 | 157,711 | +7.67(+1.86%) |
Jul 05, 2022 | 404.88 | 412.66 | 398.79 | 411.33 | 125,695 | +3.07(+0.75%) |
Jul 01, 2022 | 398.33 | 408.69 | 397.40 | 408.26 | 119,192 | +7.36(+1.84%) |
Jun 30, 2022 | 399.73 | 405.68 | 390.25 | 400.90 | 179,785 | -0.16(-0.04%) |
Jun 29, 2022 | 401.60 | 402.68 | 393.51 | 401.06 | 95,033 | -0.30(-0.07%) |
Jun 28, 2022 | 416.84 | 418.41 | 401.12 | 401.36 | 118,370 | -13.67(-3.29%) |
Jun 27, 2022 | 417.73 | 419.93 | 411.10 | 415.03 | 153,327 | -1.12(-0.27%) |
Jun 24, 2022 | 406.67 | 417.55 | 404.79 | 416.15 | 231,066 | +13.91(+3.46%) |
Jun 23, 2022 | 388.41 | 402.95 | 385.00 | 402.24 | 150,237 | +15.61(+4.04%) |
Jun 22, 2022 | 381.91 | 390.84 | 377.23 | 386.63 | 168,395 | +1.62(+0.42%) |
Jun 21, 2022 | 384.44 | 387.91 | 373.53 | 385.01 | 191,364 | +5.98(+1.58%) |
Jun 17, 2022 | 375.27 | 379.79 | 373.15 | 379.03 | 396,440 | +4.24(+1.13%) |
Jun 16, 2022 | 384.50 | 389.99 | 371.52 | 374.79 | 267,719 | -21.01(-5.31%) |
Jun 15, 2022 | 383.72 | 399.87 | 383.42 | 395.80 | 253,381 | +16.39(+4.32%) |
Jun 14, 2022 | 382.81 | 386.73 | 377.13 | 379.41 | 207,732 | -1.73(-0.45%) |
Jun 13, 2022 | 386.26 | 392.62 | 378.45 | 381.14 | 199,959 | -20.67(-5.14%) |
Jun 10, 2022 | 398.27 | 406.33 | 395.63 | 401.81 | 209,396 | -3.02(-0.75%) |
Jun 09, 2022 | 404.19 | 415.01 | 404.00 | 404.83 | 149,544 | -3.65(-0.89%) |
Jun 08, 2022 | 420.59 | 422.76 | 407.41 | 408.48 | 150,989 | -13.40(-3.18%) |
Jun 07, 2022 | 411.78 | 422.79 | 409.60 | 421.88 | 141,544 | +5.29(+1.27%) |
Jun 06, 2022 | 424.40 | 425.07 | 412.75 | 416.59 | 218,011 | -3.86(-0.92%) |
Jun 03, 2022 | 415.08 | 421.47 | 411.58 | 420.45 | 160,093 | +0.89(+0.21%) |
Jun 02, 2022 | 403.57 | 420.69 | 401.85 | 419.56 | 275,349 | +13.31(+3.28%) |
Jun 01, 2022 | 412.20 | 416.63 | 401.86 | 406.25 | 239,663 | -3.30(-0.81%) |
May 31, 2022 | 406.96 | 411.47 | 398.26 | 409.55 | 525,026 | -1.37(-0.33%) |
May 27, 2022 | 406.41 | 410.93 | 397.96 | 410.92 | 263,283 | +9.30(+2.32%) |
May 26, 2022 | 399.00 | 404.17 | 398.12 | 401.62 | 252,776 | +3.52(+0.88%) |
May 25, 2022 | 389.16 | 399.11 | 386.48 | 398.10 | 284,491 | +7.26(+1.86%) |
May 24, 2022 | 394.59 | 397.38 | 389.14 | 390.84 | 306,363 | -7.88(-1.98%) |
May 23, 2022 | 399.26 | 403.13 | 391.35 | 398.72 | 313,377 | +3.30(+0.83%) |
May 20, 2022 | 376.72 | 395.43 | 376.70 | 395.42 | 361,793 | +16.70(+4.41%) |
May 19, 2022 | 375.73 | 385.56 | 372.25 | 378.72 | 387,832 | +3.09(+0.82%) |
May 18, 2022 | 371.53 | 378.48 | 371.29 | 375.63 | 332,100 | -3.97(-1.05%) |
May 17, 2022 | 369.17 | 380.62 | 369.06 | 379.60 | 252,319 | +15.20(+4.17%) |
May 16, 2022 | 359.43 | 370.07 | 357.60 | 364.40 | 227,788 | +2.87(+0.79%) |
May 13, 2022 | 356.64 | 365.70 | 352.81 | 361.53 | 189,927 | +8.80(+2.49%) |
May 12, 2022 | 347.24 | 357.77 | 346.66 | 352.73 | 244,943 | +1.64(+0.47%) |
May 11, 2022 | 353.45 | 364.31 | 349.17 | 351.09 | 250,276 | -7.32(-2.04%) |
May 10, 2022 | 347.73 | 362.04 | 345.44 | 358.41 | 357,810 | +16.97(+4.97%) |
May 09, 2022 | 345.65 | 350.62 | 340.48 | 341.44 | 303,129 | -8.45(-2.42%) |
May 06, 2022 | 355.43 | 357.25 | 345.30 | 349.89 | 497,591 | -12.78(-3.52%) |
May 05, 2022 | 374.76 | 376.13 | 360.63 | 362.67 | 191,222 | -15.75(-4.16%) |
May 04, 2022 | 370.22 | 380.63 | 361.77 | 378.42 | 333,566 | +7.90(+2.13%) |
May 03, 2022 | 374.41 | 376.94 | 369.10 | 370.52 | 369,409 | -3.57(-0.95%) |