Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 466.29 | 474.39 | 465.30 | 472.48 | 669,482 | +6.92(+1.49%) |
Jul 28, 2022 | 447.71 | 468.58 | 444.86 | 465.56 | 509,113 | +20.93(+4.71%) |
Jul 27, 2022 | 440.39 | 448.14 | 439.08 | 444.63 | 515,434 | +9.89(+2.28%) |
Jul 26, 2022 | 426.33 | 437.76 | 424.35 | 434.74 | 669,701 | +4.34(+1.01%) |
Jul 25, 2022 | 432.72 | 432.72 | 424.58 | 430.40 | 438,765 | -1.40(-0.32%) |
Jul 22, 2022 | 441.71 | 442.76 | 428.80 | 431.80 | 407,084 | -7.43(-1.69%) |
Jul 21, 2022 | 427.19 | 440.39 | 425.72 | 439.23 | 446,871 | +12.91(+3.03%) |
Jul 20, 2022 | 420.67 | 427.98 | 417.82 | 426.32 | 723,396 | +8.07(+1.93%) |
Jul 19, 2022 | 410.75 | 419.79 | 410.38 | 418.25 | 1,001,140 | +13.83(+3.42%) |
Jul 18, 2022 | 416.42 | 420.04 | 402.16 | 404.42 | 366,425 | -6.73(-1.64%) |
Jul 15, 2022 | 409.35 | 414.78 | 407.54 | 411.16 | 595,862 | +8.60(+2.14%) |
Jul 14, 2022 | 400.00 | 405.14 | 396.37 | 402.56 | 656,690 | -3.54(-0.87%) |
Jul 13, 2022 | 404.53 | 412.58 | 401.13 | 406.10 | 500,624 | -6.48(-1.57%) |
Jul 12, 2022 | 423.57 | 430.09 | 410.54 | 412.58 | 332,330 | -11.32(-2.67%) |
Jul 11, 2022 | 422.16 | 426.98 | 418.19 | 423.90 | 282,653 | -2.06(-0.48%) |
Jul 08, 2022 | 424.79 | 431.60 | 421.63 | 425.96 | 316,185 | -1.51(-0.35%) |
Jul 07, 2022 | 417.21 | 427.76 | 417.21 | 427.47 | 409,909 | +9.08(+2.17%) |
Jul 06, 2022 | 417.14 | 422.01 | 413.54 | 418.39 | 426,113 | +4.15(+1.00%) |
Jul 05, 2022 | 405.45 | 415.08 | 399.53 | 414.24 | 356,335 | +4.21(+1.03%) |
Jul 01, 2022 | 403.43 | 410.05 | 400.20 | 410.03 | 355,650 | +5.47(+1.35%) |
Jun 30, 2022 | 402.94 | 409.94 | 392.06 | 404.56 | 435,950 | -3.05(-0.75%) |
Jun 29, 2022 | 405.65 | 409.49 | 396.99 | 407.61 | 380,433 | +2.10(+0.52%) |
Jun 28, 2022 | 421.13 | 428.77 | 404.85 | 405.51 | 327,637 | -16.35(-3.88%) |
Jun 27, 2022 | 427.47 | 428.72 | 420.77 | 421.87 | 378,409 | -2.24(-0.53%) |
Jun 24, 2022 | 412.59 | 424.95 | 410.14 | 424.11 | 642,651 | +15.07(+3.68%) |
Jun 23, 2022 | 398.28 | 409.93 | 396.68 | 409.04 | 348,129 | +15.55(+3.95%) |
Jun 22, 2022 | 388.05 | 400.12 | 388.05 | 393.49 | 575,458 | +0.61(+0.16%) |
Jun 21, 2022 | 387.57 | 394.72 | 386.71 | 392.88 | 601,206 | +13.29(+3.50%) |
Jun 17, 2022 | 377.17 | 389.02 | 376.33 | 379.59 | 756,517 | +0.93(+0.25%) |
Jun 16, 2022 | 377.87 | 380.94 | 372.64 | 378.66 | 692,181 | -11.42(-2.93%) |
Jun 15, 2022 | 389.70 | 397.01 | 380.71 | 390.07 | 444,492 | +6.27(+1.63%) |
Jun 14, 2022 | 385.82 | 390.63 | 381.95 | 383.80 | 534,951 | -1.96(-0.51%) |
Jun 13, 2022 | 389.44 | 391.02 | 381.47 | 385.76 | 973,692 | -16.74(-4.16%) |
Jun 10, 2022 | 411.12 | 411.12 | 400.31 | 402.50 | 486,897 | -16.72(-3.99%) |
Jun 09, 2022 | 425.67 | 429.13 | 418.79 | 419.22 | 244,021 | -8.30(-1.94%) |
Jun 08, 2022 | 433.61 | 439.26 | 426.83 | 427.51 | 278,300 | -10.56(-2.41%) |
Jun 07, 2022 | 425.68 | 438.57 | 425.68 | 438.07 | 238,280 | +7.49(+1.74%) |
Jun 06, 2022 | 435.12 | 437.94 | 427.59 | 430.58 | 362,030 | +0.21(+0.05%) |
Jun 03, 2022 | 435.70 | 436.56 | 427.66 | 430.38 | 304,038 | -12.93(-2.92%) |
Jun 02, 2022 | 425.91 | 443.60 | 423.07 | 443.31 | 425,129 | +19.80(+4.68%) |
Jun 01, 2022 | 417.27 | 441.50 | 417.27 | 423.51 | 611,810 | -10.70(-2.46%) |
May 31, 2022 | 434.77 | 440.46 | 430.45 | 434.20 | 844,354 | -5.71(-1.30%) |
May 27, 2022 | 430.82 | 440.08 | 430.82 | 439.92 | 550,623 | +15.11(+3.56%) |
May 26, 2022 | 412.48 | 426.57 | 411.54 | 424.81 | 418,827 | +15.69(+3.83%) |
May 25, 2022 | 404.96 | 411.82 | 402.47 | 409.13 | 481,186 | +2.15(+0.53%) |
May 24, 2022 | 405.01 | 409.02 | 395.70 | 406.98 | 402,448 | -3.01(-0.74%) |
May 23, 2022 | 411.92 | 412.42 | 403.15 | 409.99 | 395,098 | +0.63(+0.15%) |
May 20, 2022 | 407.05 | 409.93 | 399.98 | 409.36 | 682,935 | +6.89(+1.71%) |
May 19, 2022 | 388.31 | 405.81 | 387.73 | 402.47 | 838,908 | +10.33(+2.63%) |
May 18, 2022 | 392.90 | 398.38 | 390.83 | 392.14 | 911,530 | -8.10(-2.02%) |
May 17, 2022 | 406.33 | 406.33 | 390.09 | 400.24 | 692,367 | +7.61(+1.94%) |
May 16, 2022 | 394.51 | 396.34 | 388.66 | 392.63 | 710,000 | -7.99(-1.99%) |
May 13, 2022 | 388.34 | 403.32 | 387.43 | 400.62 | 688,623 | +19.79(+5.20%) |
May 12, 2022 | 372.84 | 387.06 | 372.54 | 380.84 | 667,644 | +1.59(+0.42%) |
May 11, 2022 | 378.94 | 392.16 | 376.62 | 379.25 | 802,333 | -1.46(-0.38%) |
May 10, 2022 | 380.79 | 387.01 | 372.33 | 380.70 | 842,178 | +9.60(+2.59%) |
May 09, 2022 | 387.17 | 391.72 | 368.49 | 371.10 | 1,303,519 | -25.97(-6.54%) |
May 06, 2022 | 402.02 | 403.77 | 386.70 | 397.07 | 874,289 | -10.22(-2.51%) |
May 05, 2022 | 418.92 | 419.52 | 396.70 | 407.29 | 791,082 | -16.34(-3.86%) |
May 04, 2022 | 422.76 | 425.23 | 404.34 | 423.63 | 636,255 | +0.81(+0.19%) |
May 03, 2022 | 416.06 | 424.85 | 415.13 | 422.82 | 688,964 | +7.99(+1.93%) |