Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 398.31 | 403.52 | 397.42 | 402.63 | 4,566,912 | +5.90(+1.49%) |
Jul 28, 2022 | 392.61 | 397.41 | 389.00 | 396.73 | 5,402,435 | +4.98(+1.27%) |
Jul 27, 2022 | 385.30 | 393.59 | 385.04 | 391.75 | 5,045,818 | +9.87(+2.59%) |
Jul 26, 2022 | 384.73 | 384.95 | 380.96 | 381.88 | 4,234,422 | -4.59(-1.19%) |
Jul 25, 2022 | 386.63 | 387.34 | 384.17 | 386.47 | 4,074,295 | +0.40(+0.10%) |
Jul 22, 2022 | 389.71 | 390.93 | 383.70 | 386.07 | 6,352,767 | -3.47(-0.89%) |
Jul 21, 2022 | 385.06 | 389.61 | 382.64 | 389.54 | 8,495,475 | +3.94(+1.02%) |
Jul 20, 2022 | 383.36 | 387.11 | 382.04 | 385.60 | 5,002,823 | +2.37(+0.62%) |
Jul 19, 2022 | 377.12 | 383.79 | 376.51 | 383.23 | 4,819,605 | +10.03(+2.69%) |
Jul 18, 2022 | 379.38 | 380.05 | 371.89 | 373.20 | 3,850,386 | -3.04(-0.81%) |
Jul 15, 2022 | 373.74 | 376.33 | 371.75 | 376.24 | 4,073,595 | +7.05(+1.91%) |
Jul 14, 2022 | 364.99 | 369.79 | 362.48 | 369.20 | 5,027,144 | -0.89(-0.24%) |
Jul 13, 2022 | 366.41 | 373.08 | 365.99 | 370.09 | 4,799,166 | -1.90(-0.51%) |
Jul 12, 2022 | 374.85 | 377.24 | 370.25 | 372.00 | 4,018,257 | -3.37(-0.90%) |
Jul 11, 2022 | 376.94 | 377.92 | 374.66 | 375.37 | 3,705,206 | -4.32(-1.14%) |
Jul 08, 2022 | 378.31 | 381.60 | 376.77 | 379.69 | 3,865,919 | -0.30(-0.08%) |
Jul 07, 2022 | 376.27 | 380.82 | 376.23 | 380.00 | 4,919,547 | +5.55(+1.48%) |
Jul 06, 2022 | 373.31 | 376.95 | 370.86 | 374.44 | 5,126,932 | +1.33(+0.36%) |
Jul 05, 2022 | 367.24 | 373.16 | 364.29 | 373.11 | 5,243,897 | +0.80(+0.21%) |
Jul 01, 2022 | 367.88 | 372.85 | 365.20 | 372.32 | 5,420,215 | +3.83(+1.04%) |
Jun 30, 2022 | 367.56 | 371.82 | 363.99 | 368.49 | 7,532,792 | -3.10(-0.83%) |
Jun 29, 2022 | 372.39 | 373.42 | 369.70 | 371.59 | 4,014,152 | -0.26(-0.07%) |
Jun 28, 2022 | 381.11 | 384.03 | 371.74 | 371.85 | 5,944,920 | -7.75(-2.04%) |
Jun 27, 2022 | 381.99 | 382.30 | 378.46 | 379.60 | 8,085,501 | -1.38(-0.36%) |
Jun 24, 2022 | 372.56 | 381.05 | 372.56 | 380.98 | 4,942,108 | +11.54(+3.12%) |
Jun 23, 2022 | 367.93 | 370.06 | 364.23 | 369.44 | 8,014,312 | +3.66(+1.00%) |
Jun 22, 2022 | 362.09 | 369.95 | 361.63 | 365.78 | 5,687,301 | -0.63(-0.17%) |
Jun 21, 2022 | 363.23 | 367.81 | 363.12 | 366.41 | 6,827,740 | +9.09(+2.54%) |
Jun 17, 2022 | 357.11 | 360.83 | 353.79 | 357.32 | 13,662,224 | +0.65(+0.18%) |
Jun 16, 2022 | 360.40 | 360.79 | 354.11 | 356.67 | 10,852,297 | -12.12(-3.29%) |
Jun 15, 2022 | 367.07 | 373.44 | 361.97 | 368.79 | 9,337,631 | +5.18(+1.42%) |
Jun 14, 2022 | 366.59 | 367.60 | 360.46 | 363.61 | 12,920,924 | -0.97(-0.27%) |
Jun 13, 2022 | 369.48 | 371.40 | 363.12 | 364.58 | 13,393,554 | -14.58(-3.84%) |
Jun 10, 2022 | 384.18 | 384.96 | 379.12 | 379.16 | 8,904,585 | -11.53(-2.95%) |
Jun 09, 2022 | 398.27 | 400.56 | 390.59 | 390.69 | 4,108,959 | -9.40(-2.35%) |
Jun 08, 2022 | 402.80 | 404.62 | 399.35 | 400.08 | 3,488,066 | -4.38(-1.08%) |
Jun 07, 2022 | 397.08 | 405.02 | 396.65 | 404.46 | 4,776,138 | +3.72(+0.93%) |
Jun 06, 2022 | 403.71 | 405.38 | 399.52 | 400.74 | 3,125,663 | +1.20(+0.30%) |
Jun 03, 2022 | 401.31 | 402.89 | 398.51 | 399.54 | 4,168,910 | -6.67(-1.64%) |
Jun 02, 2022 | 398.44 | 406.23 | 396.11 | 406.20 | 4,527,015 | +7.51(+1.88%) |
Jun 01, 2022 | 404.00 | 405.03 | 396.02 | 398.69 | 6,858,218 | -3.26(-0.81%) |
May 31, 2022 | 402.43 | 405.27 | 399.00 | 401.95 | 5,959,067 | -2.31(-0.57%) |
May 27, 2022 | 396.95 | 404.26 | 396.74 | 404.26 | 4,209,924 | +9.87(+2.50%) |
May 26, 2022 | 387.96 | 396.07 | 387.74 | 394.38 | 4,420,898 | +7.57(+1.96%) |
May 25, 2022 | 381.76 | 388.67 | 381.35 | 386.82 | 5,790,014 | +3.39(+0.88%) |
May 24, 2022 | 381.93 | 384.43 | 376.53 | 383.43 | 5,589,913 | -2.77(-0.72%) |
May 23, 2022 | 382.28 | 386.98 | 379.87 | 386.20 | 5,094,782 | +7.08(+1.87%) |
May 20, 2022 | 382.61 | 383.17 | 370.27 | 379.12 | 7,675,560 | +0.19(+0.05%) |
May 19, 2022 | 378.02 | 383.42 | 376.63 | 378.92 | 7,398,067 | -2.38(-0.62%) |
May 18, 2022 | 392.62 | 392.87 | 380.04 | 381.30 | 6,417,075 | -15.96(-4.02%) |
May 17, 2022 | 395.53 | 397.55 | 391.74 | 397.26 | 5,397,387 | +8.06(+2.07%) |
May 16, 2022 | 389.18 | 393.10 | 386.88 | 389.20 | 5,104,879 | -1.65(-0.42%) |
May 13, 2022 | 385.97 | 392.27 | 384.97 | 390.85 | 5,532,777 | +9.30(+2.44%) |
May 12, 2022 | 378.85 | 385.07 | 374.74 | 381.55 | 7,799,455 | -0.56(-0.15%) |
May 11, 2022 | 387.33 | 393.06 | 381.36 | 382.11 | 8,745,136 | -6.12(-1.58%) |
May 10, 2022 | 393.55 | 395.06 | 384.16 | 388.23 | 10,687,688 | +0.77(+0.20%) |
May 09, 2022 | 394.13 | 395.38 | 385.88 | 387.47 | 9,004,071 | -12.88(-3.22%) |
May 06, 2022 | 400.01 | 403.58 | 394.79 | 400.34 | 9,267,116 | -2.17(-0.54%) |
May 05, 2022 | 413.07 | 413.15 | 398.47 | 402.51 | 11,803,759 | -14.81(-3.55%) |
May 04, 2022 | 405.83 | 418.06 | 402.54 | 417.33 | 9,880,244 | +12.20(+3.01%) |
May 03, 2022 | 403.84 | 407.63 | 402.23 | 405.13 | 7,595,990 | +1.87(+0.46%) |