Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 387.89 | 395.20 | 383.60 | 394.87 | 1,565,263 | +7.38(+1.90%) |
Jul 28, 2022 | 380.88 | 388.15 | 378.01 | 387.50 | 1,063,365 | +7.19(+1.89%) |
Jul 27, 2022 | 379.59 | 380.98 | 375.97 | 380.30 | 879,545 | +1.65(+0.44%) |
Jul 26, 2022 | 381.87 | 384.54 | 378.42 | 378.65 | 1,039,639 | -2.85(-0.75%) |
Jul 25, 2022 | 376.32 | 385.25 | 375.61 | 381.50 | 1,087,824 | +4.83(+1.28%) |
Jul 22, 2022 | 381.65 | 383.57 | 375.45 | 376.68 | 806,337 | -0.44(-0.12%) |
Jul 21, 2022 | 376.27 | 377.45 | 371.81 | 377.12 | 986,053 | -0.02(-0.01%) |
Jul 20, 2022 | 372.78 | 379.29 | 368.02 | 377.13 | 1,635,272 | +4.62(+1.24%) |
Jul 19, 2022 | 361.48 | 372.70 | 356.57 | 372.51 | 3,168,285 | +2.96(+0.80%) |
Jul 18, 2022 | 381.67 | 381.69 | 369.32 | 369.56 | 2,890,339 | -10.59(-2.79%) |
Jul 15, 2022 | 385.24 | 385.24 | 379.61 | 380.15 | 1,281,898 | -1.84(-0.48%) |
Jul 14, 2022 | 384.74 | 386.82 | 379.33 | 381.99 | 1,216,374 | -7.34(-1.88%) |
Jul 13, 2022 | 390.39 | 398.65 | 389.07 | 389.33 | 1,210,438 | -5.72(-1.45%) |
Jul 12, 2022 | 400.27 | 400.68 | 393.72 | 395.05 | 713,078 | -4.85(-1.21%) |
Jul 11, 2022 | 398.78 | 403.64 | 396.37 | 399.89 | 631,567 | -1.22(-0.30%) |
Jul 08, 2022 | 406.07 | 407.43 | 400.75 | 401.11 | 714,683 | -1.76(-0.44%) |
Jul 07, 2022 | 405.06 | 408.41 | 400.35 | 402.87 | 1,233,605 | -3.53(-0.87%) |
Jul 06, 2022 | 397.82 | 408.28 | 396.28 | 406.40 | 1,095,069 | +10.15(+2.56%) |
Jul 05, 2022 | 405.35 | 406.29 | 388.57 | 396.25 | 1,795,054 | -17.43(-4.21%) |
Jul 01, 2022 | 410.07 | 415.06 | 405.06 | 413.68 | 1,361,099 | +3.40(+0.83%) |
Jun 30, 2022 | 399.02 | 410.63 | 397.80 | 410.28 | 1,330,182 | +10.56(+2.64%) |
Jun 29, 2022 | 403.70 | 404.98 | 397.37 | 399.72 | 769,011 | -1.74(-0.43%) |
Jun 28, 2022 | 403.64 | 407.99 | 400.18 | 401.46 | 999,144 | +1.39(+0.35%) |
Jun 27, 2022 | 399.86 | 403.82 | 398.37 | 400.06 | 815,525 | +0.20(+0.05%) |
Jun 24, 2022 | 396.81 | 400.28 | 391.89 | 399.86 | 1,852,880 | +8.03(+2.05%) |
Jun 23, 2022 | 396.36 | 397.22 | 388.55 | 391.83 | 1,036,238 | -4.61(-1.16%) |
Jun 22, 2022 | 395.11 | 401.18 | 392.94 | 396.44 | 1,124,738 | -3.35(-0.84%) |
Jun 21, 2022 | 393.15 | 401.26 | 390.29 | 399.79 | 1,545,018 | +14.27(+3.70%) |
Jun 17, 2022 | 385.10 | 386.85 | 376.60 | 385.52 | 3,937,307 | -0.75(-0.19%) |
Jun 16, 2022 | 391.65 | 394.00 | 384.58 | 386.27 | 1,655,839 | -8.88(-2.25%) |
Jun 15, 2022 | 398.45 | 399.82 | 390.16 | 395.15 | 1,301,248 | -1.98(-0.50%) |
Jun 14, 2022 | 404.61 | 404.75 | 392.30 | 397.12 | 1,569,827 | -7.40(-1.83%) |
Jun 13, 2022 | 404.98 | 408.76 | 402.23 | 404.53 | 1,554,152 | -5.97(-1.46%) |
Jun 10, 2022 | 411.28 | 414.47 | 406.27 | 410.50 | 1,222,001 | -2.42(-0.58%) |
Jun 09, 2022 | 423.13 | 423.25 | 412.71 | 412.92 | 1,042,912 | -10.20(-2.41%) |
Jun 08, 2022 | 431.31 | 433.83 | 422.64 | 423.12 | 1,205,677 | -12.30(-2.82%) |
Jun 07, 2022 | 421.77 | 435.77 | 421.20 | 435.42 | 1,180,050 | +12.30(+2.91%) |
Jun 06, 2022 | 423.51 | 425.59 | 421.35 | 423.12 | 723,071 | +0.69(+0.16%) |
Jun 03, 2022 | 419.86 | 426.14 | 419.06 | 422.43 | 972,617 | +1.51(+0.36%) |
Jun 02, 2022 | 421.54 | 422.29 | 410.74 | 420.92 | 1,267,466 | +1.73(+0.41%) |
Jun 01, 2022 | 422.76 | 423.54 | 416.51 | 419.20 | 1,256,618 | -0.77(-0.18%) |
May 31, 2022 | 422.73 | 424.64 | 418.35 | 419.97 | 2,657,378 | -7.30(-1.71%) |
May 27, 2022 | 427.82 | 428.13 | 421.49 | 427.27 | 1,334,933 | +2.44(+0.57%) |
May 26, 2022 | 426.74 | 430.59 | 424.62 | 424.83 | 1,205,470 | +0.43(+0.10%) |
May 25, 2022 | 420.56 | 425.44 | 418.49 | 424.40 | 1,088,550 | +4.51(+1.08%) |
May 24, 2022 | 410.62 | 420.39 | 410.62 | 419.89 | 1,090,564 | +9.25(+2.25%) |
May 23, 2022 | 405.34 | 413.12 | 405.34 | 410.64 | 1,094,938 | +8.42(+2.09%) |
May 20, 2022 | 405.88 | 405.88 | 395.72 | 402.22 | 1,716,653 | -1.39(-0.35%) |
May 19, 2022 | 408.58 | 410.61 | 397.61 | 403.62 | 1,623,534 | -8.26(-2.01%) |
May 18, 2022 | 418.20 | 419.22 | 410.71 | 411.88 | 1,040,525 | -6.32(-1.51%) |
May 17, 2022 | 417.07 | 419.36 | 408.97 | 418.20 | 841,356 | +3.27(+0.79%) |
May 16, 2022 | 412.51 | 417.60 | 409.82 | 414.93 | 1,059,295 | +2.26(+0.55%) |
May 13, 2022 | 412.86 | 415.08 | 406.82 | 412.68 | 1,175,522 | +0.55(+0.13%) |
May 12, 2022 | 416.55 | 418.51 | 406.21 | 412.12 | 1,466,105 | -5.52(-1.32%) |
May 11, 2022 | 414.88 | 421.99 | 414.05 | 417.64 | 1,073,688 | +1.21(+0.29%) |
May 10, 2022 | 417.20 | 423.42 | 414.88 | 416.43 | 1,032,030 | +0.28(+0.07%) |
May 09, 2022 | 423.92 | 425.58 | 414.52 | 416.15 | 1,428,550 | -10.04(-2.36%) |
May 06, 2022 | 418.71 | 426.34 | 417.17 | 426.20 | 1,486,646 | +5.96(+1.42%) |
May 05, 2022 | 422.70 | 424.33 | 415.94 | 420.24 | 1,248,280 | -2.46(-0.58%) |
May 04, 2022 | 414.44 | 422.94 | 412.40 | 422.70 | 1,236,316 | +10.40(+2.52%) |
May 03, 2022 | 411.93 | 414.98 | 408.68 | 412.30 | 1,404,336 | +3.76(+0.92%) |