Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 387.87 | 395.18 | 383.59 | 394.86 | 1,565,333 | +7.38(+1.90%) |
Jul 28, 2022 | 380.87 | 388.14 | 378.00 | 387.48 | 1,063,412 | +7.19(+1.89%) |
Jul 27, 2022 | 379.57 | 380.96 | 375.95 | 380.29 | 879,584 | +1.65(+0.44%) |
Jul 26, 2022 | 381.85 | 384.52 | 378.40 | 378.63 | 1,039,686 | -2.85(-0.75%) |
Jul 25, 2022 | 376.31 | 385.23 | 375.60 | 381.49 | 1,087,873 | +4.83(+1.28%) |
Jul 22, 2022 | 381.63 | 383.56 | 375.44 | 376.66 | 806,373 | -0.44(-0.12%) |
Jul 21, 2022 | 376.26 | 377.43 | 371.79 | 377.10 | 986,097 | -0.02(-0.01%) |
Jul 20, 2022 | 372.77 | 379.27 | 368.00 | 377.12 | 1,635,345 | +4.62(+1.24%) |
Jul 19, 2022 | 361.47 | 372.68 | 356.55 | 372.50 | 3,168,426 | +2.96(+0.80%) |
Jul 18, 2022 | 381.65 | 381.68 | 369.30 | 369.54 | 2,890,468 | -10.59(-2.79%) |
Jul 15, 2022 | 385.22 | 385.22 | 379.59 | 380.13 | 1,281,955 | -1.84(-0.48%) |
Jul 14, 2022 | 384.72 | 386.80 | 379.31 | 381.97 | 1,216,428 | -7.34(-1.88%) |
Jul 13, 2022 | 390.37 | 398.63 | 389.05 | 389.31 | 1,210,493 | -5.72(-1.45%) |
Jul 12, 2022 | 400.26 | 400.66 | 393.70 | 395.03 | 713,110 | -4.85(-1.21%) |
Jul 11, 2022 | 398.76 | 403.62 | 396.35 | 399.87 | 631,595 | -1.22(-0.30%) |
Jul 08, 2022 | 406.05 | 407.41 | 400.73 | 401.10 | 714,715 | -1.75(-0.44%) |
Jul 07, 2022 | 405.04 | 408.39 | 400.33 | 402.85 | 1,233,660 | -3.53(-0.87%) |
Jul 06, 2022 | 397.80 | 408.26 | 396.26 | 406.38 | 1,095,118 | +10.15(+2.56%) |
Jul 05, 2022 | 405.33 | 406.27 | 388.56 | 396.23 | 1,795,134 | -17.43(-4.21%) |
Jul 01, 2022 | 410.06 | 415.04 | 405.04 | 413.66 | 1,361,160 | +3.40(+0.83%) |
Jun 30, 2022 | 399.01 | 410.61 | 397.79 | 410.27 | 1,330,242 | +10.56(+2.64%) |
Jun 29, 2022 | 403.68 | 404.97 | 397.36 | 399.70 | 769,045 | -1.74(-0.43%) |
Jun 28, 2022 | 403.62 | 407.98 | 400.16 | 401.44 | 999,189 | +1.39(+0.35%) |
Jun 27, 2022 | 399.85 | 403.81 | 398.35 | 400.05 | 815,562 | +0.20(+0.05%) |
Jun 24, 2022 | 396.79 | 400.27 | 391.87 | 399.85 | 1,852,963 | +8.04(+2.05%) |
Jun 23, 2022 | 396.34 | 397.20 | 388.53 | 391.81 | 1,036,284 | -4.61(-1.16%) |
Jun 22, 2022 | 395.09 | 401.16 | 392.93 | 396.42 | 1,124,788 | -3.35(-0.84%) |
Jun 21, 2022 | 393.13 | 401.24 | 390.27 | 399.77 | 1,545,087 | +14.26(+3.70%) |
Jun 17, 2022 | 385.08 | 386.83 | 376.58 | 385.50 | 3,937,483 | -0.75(-0.19%) |
Jun 16, 2022 | 391.63 | 393.98 | 384.56 | 386.25 | 1,655,913 | -8.88(-2.25%) |
Jun 15, 2022 | 398.43 | 399.81 | 390.14 | 395.13 | 1,301,306 | -1.98(-0.50%) |
Jun 14, 2022 | 404.59 | 404.73 | 392.28 | 397.11 | 1,569,897 | -7.40(-1.83%) |
Jun 13, 2022 | 404.96 | 408.74 | 402.21 | 404.51 | 1,554,221 | -5.97(-1.46%) |
Jun 10, 2022 | 411.26 | 414.45 | 406.25 | 410.49 | 1,222,055 | -2.41(-0.58%) |
Jun 09, 2022 | 423.11 | 423.23 | 412.69 | 412.90 | 1,042,959 | -10.20(-2.41%) |
Jun 08, 2022 | 431.30 | 433.81 | 422.62 | 423.10 | 1,205,730 | -12.30(-2.82%) |
Jun 07, 2022 | 421.75 | 435.75 | 421.18 | 435.40 | 1,180,103 | +12.30(+2.91%) |
Jun 06, 2022 | 423.49 | 425.57 | 421.33 | 423.10 | 723,104 | +0.69(+0.16%) |
Jun 03, 2022 | 419.85 | 426.12 | 419.04 | 422.41 | 972,661 | +1.51(+0.36%) |
Jun 02, 2022 | 421.52 | 422.27 | 410.72 | 420.90 | 1,267,523 | +1.73(+0.41%) |
Jun 01, 2022 | 422.74 | 423.52 | 416.50 | 419.18 | 1,256,674 | -0.77(-0.18%) |
May 31, 2022 | 422.71 | 424.62 | 418.33 | 419.95 | 2,657,497 | -7.30(-1.71%) |
May 27, 2022 | 427.80 | 428.11 | 421.47 | 427.25 | 1,334,993 | +2.44(+0.57%) |
May 26, 2022 | 426.72 | 430.57 | 424.60 | 424.81 | 1,205,523 | +0.43(+0.10%) |
May 25, 2022 | 420.54 | 425.42 | 418.47 | 424.39 | 1,088,598 | +4.51(+1.07%) |
May 24, 2022 | 410.60 | 420.38 | 410.60 | 419.87 | 1,090,613 | +9.25(+2.25%) |
May 23, 2022 | 405.33 | 413.11 | 405.33 | 410.63 | 1,094,987 | +8.42(+2.09%) |
May 20, 2022 | 405.86 | 405.86 | 395.70 | 402.21 | 1,716,730 | -1.39(-0.35%) |
May 19, 2022 | 408.56 | 410.59 | 397.59 | 403.60 | 1,623,606 | -8.26(-2.01%) |
May 18, 2022 | 418.19 | 419.20 | 410.70 | 411.86 | 1,040,572 | -6.32(-1.51%) |
May 17, 2022 | 417.06 | 419.34 | 408.95 | 418.19 | 841,393 | +3.27(+0.79%) |
May 16, 2022 | 412.50 | 417.58 | 409.80 | 414.91 | 1,059,342 | +2.26(+0.55%) |
May 13, 2022 | 412.84 | 415.06 | 406.81 | 412.66 | 1,175,574 | +0.55(+0.13%) |
May 12, 2022 | 416.54 | 418.49 | 406.19 | 412.11 | 1,466,170 | -5.52(-1.32%) |
May 11, 2022 | 414.87 | 421.97 | 414.03 | 417.62 | 1,073,735 | +1.21(+0.29%) |
May 10, 2022 | 417.18 | 423.40 | 414.87 | 416.41 | 1,032,076 | +0.27(+0.07%) |
May 09, 2022 | 423.90 | 425.56 | 414.51 | 416.14 | 1,428,614 | -10.04(-2.36%) |
May 06, 2022 | 418.69 | 426.32 | 417.15 | 426.18 | 1,486,712 | +5.95(+1.42%) |
May 05, 2022 | 422.68 | 424.31 | 415.92 | 420.22 | 1,248,335 | -2.46(-0.58%) |
May 04, 2022 | 414.42 | 422.92 | 412.39 | 422.68 | 1,236,371 | +10.40(+2.52%) |
May 03, 2022 | 411.91 | 414.96 | 408.66 | 412.28 | 1,404,398 | +3.75(+0.92%) |