Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 380.54 | 385.55 | 376.30 | 382.99 | 924,760 | +2.24(+0.59%) |
Jul 28, 2022 | 385.38 | 387.81 | 380.20 | 380.75 | 712,606 | -3.10(-0.81%) |
Jul 27, 2022 | 380.29 | 386.24 | 380.25 | 383.85 | 732,204 | +6.09(+1.61%) |
Jul 26, 2022 | 376.05 | 384.81 | 371.89 | 377.76 | 886,175 | -1.21(-0.32%) |
Jul 25, 2022 | 391.86 | 393.71 | 376.86 | 378.97 | 975,945 | -11.02(-2.83%) |
Jul 22, 2022 | 395.97 | 401.98 | 386.94 | 389.99 | 616,892 | -6.22(-1.57%) |
Jul 21, 2022 | 404.36 | 416.52 | 394.98 | 396.21 | 1,115,639 | -5.10(-1.27%) |
Jul 20, 2022 | 400.51 | 406.40 | 399.89 | 401.31 | 901,545 | +0.60(+0.15%) |
Jul 19, 2022 | 400.46 | 402.73 | 394.67 | 400.70 | 565,746 | +3.35(+0.84%) |
Jul 18, 2022 | 399.74 | 401.65 | 394.94 | 397.35 | 469,650 | +0.21(+0.05%) |
Jul 15, 2022 | 392.35 | 397.45 | 390.26 | 397.14 | 421,499 | +7.28(+1.87%) |
Jul 14, 2022 | 390.70 | 392.98 | 387.33 | 389.87 | 501,387 | -2.17(-0.55%) |
Jul 13, 2022 | 379.81 | 395.58 | 377.40 | 392.04 | 607,931 | +9.65(+2.52%) |
Jul 12, 2022 | 387.52 | 393.38 | 380.33 | 382.39 | 472,538 | -5.63(-1.45%) |
Jul 11, 2022 | 391.66 | 393.94 | 387.28 | 388.01 | 526,770 | -4.00(-1.02%) |
Jul 08, 2022 | 395.66 | 399.51 | 389.53 | 392.02 | 559,267 | -4.09(-1.03%) |
Jul 07, 2022 | 386.76 | 396.82 | 386.70 | 396.11 | 469,078 | +7.79(+2.00%) |
Jul 06, 2022 | 388.24 | 390.75 | 384.64 | 388.32 | 554,068 | +0.75(+0.19%) |
Jul 05, 2022 | 390.88 | 391.84 | 384.56 | 387.57 | 559,465 | -6.65(-1.69%) |
Jul 01, 2022 | 383.49 | 395.18 | 381.68 | 394.23 | 326,687 | +13.58(+3.57%) |
Jun 30, 2022 | 380.93 | 383.62 | 377.51 | 380.65 | 564,184 | +0.65(+0.17%) |
Jun 29, 2022 | 382.71 | 383.74 | 377.35 | 379.99 | 477,650 | -1.63(-0.43%) |
Jun 28, 2022 | 387.20 | 390.13 | 381.09 | 381.62 | 460,109 | -6.71(-1.73%) |
Jun 27, 2022 | 389.28 | 391.78 | 383.24 | 388.33 | 618,460 | +1.02(+0.26%) |
Jun 24, 2022 | 390.70 | 390.70 | 381.05 | 387.32 | 726,281 | -1.55(-0.40%) |
Jun 23, 2022 | 383.26 | 389.08 | 378.58 | 388.87 | 472,788 | +8.18(+2.15%) |
Jun 22, 2022 | 376.41 | 386.20 | 373.16 | 380.70 | 449,648 | +3.32(+0.88%) |
Jun 21, 2022 | 371.66 | 379.52 | 370.48 | 377.38 | 458,664 | +7.02(+1.90%) |
Jun 17, 2022 | 372.29 | 372.98 | 367.22 | 370.35 | 567,223 | -0.37(-0.10%) |
Jun 16, 2022 | 369.64 | 377.64 | 366.02 | 370.72 | 501,746 | -5.73(-1.52%) |
Jun 15, 2022 | 369.40 | 378.65 | 369.40 | 376.46 | 482,925 | +8.10(+2.20%) |
Jun 14, 2022 | 369.28 | 375.07 | 367.16 | 368.36 | 651,767 | -2.34(-0.63%) |
Jun 13, 2022 | 361.05 | 373.31 | 361.05 | 370.70 | 828,084 | +0.13(+0.03%) |
Jun 10, 2022 | 371.29 | 372.94 | 366.74 | 370.58 | 536,381 | -4.81(-1.28%) |
Jun 09, 2022 | 370.74 | 378.08 | 369.29 | 375.39 | 571,708 | +1.40(+0.37%) |
Jun 08, 2022 | 373.44 | 381.45 | 373.44 | 373.99 | 461,224 | -1.25(-0.33%) |
Jun 07, 2022 | 361.38 | 375.69 | 361.38 | 375.23 | 415,544 | +7.80(+2.12%) |
Jun 06, 2022 | 360.36 | 368.61 | 358.68 | 367.43 | 486,444 | +8.91(+2.49%) |
Jun 03, 2022 | 358.01 | 363.66 | 356.62 | 358.52 | 369,474 | -4.63(-1.27%) |
Jun 02, 2022 | 352.98 | 365.70 | 351.76 | 363.15 | 460,682 | +11.71(+3.33%) |
Jun 01, 2022 | 355.45 | 355.80 | 349.69 | 351.44 | 440,168 | -2.26(-0.64%) |
May 31, 2022 | 355.10 | 356.96 | 349.68 | 353.70 | 657,250 | -2.67(-0.75%) |
May 27, 2022 | 348.14 | 356.53 | 347.06 | 356.37 | 515,287 | +10.03(+2.90%) |
May 26, 2022 | 346.19 | 352.60 | 345.42 | 346.34 | 442,533 | +2.96(+0.86%) |
May 25, 2022 | 333.33 | 346.91 | 333.33 | 343.38 | 524,865 | +10.13(+3.04%) |
May 24, 2022 | 331.88 | 335.64 | 326.84 | 333.25 | 586,953 | -0.82(-0.24%) |
May 23, 2022 | 335.92 | 337.62 | 324.86 | 334.07 | 484,403 | +1.29(+0.39%) |
May 20, 2022 | 329.66 | 333.44 | 321.96 | 332.78 | 606,700 | +5.12(+1.56%) |
May 19, 2022 | 318.13 | 330.87 | 316.99 | 327.66 | 485,935 | +8.19(+2.56%) |
May 18, 2022 | 322.37 | 322.96 | 314.19 | 319.47 | 561,079 | -8.22(-2.51%) |
May 17, 2022 | 331.50 | 331.50 | 322.49 | 327.69 | 442,615 | +0.01(+0.00%) |
May 16, 2022 | 331.33 | 331.33 | 322.10 | 327.68 | 384,896 | -4.37(-1.32%) |
May 13, 2022 | 323.09 | 334.59 | 321.82 | 332.05 | 543,237 | +12.75(+3.99%) |
May 12, 2022 | 314.67 | 328.97 | 312.78 | 319.30 | 724,745 | +2.65(+0.84%) |
May 11, 2022 | 326.11 | 326.87 | 316.05 | 316.65 | 527,258 | -10.31(-3.15%) |
May 10, 2022 | 329.76 | 333.08 | 318.59 | 326.97 | 523,503 | +2.06(+0.64%) |
May 09, 2022 | 326.80 | 330.03 | 322.83 | 324.90 | 612,890 | -7.98(-2.40%) |
May 06, 2022 | 330.76 | 337.00 | 326.56 | 332.88 | 618,749 | +0.10(+0.03%) |
May 05, 2022 | 338.72 | 343.06 | 331.08 | 332.78 | 607,318 | -11.21(-3.26%) |
May 04, 2022 | 336.09 | 344.97 | 328.99 | 343.99 | 624,878 | +9.12(+2.72%) |
May 03, 2022 | 340.17 | 340.17 | 330.74 | 334.87 | 629,520 | -7.09(-2.07%) |