Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 445.48 | 466.97 | 443.86 | 466.09 | 1,232,071 | +23.79(+5.38%) |
Jul 28, 2022 | 426.67 | 443.69 | 422.27 | 442.31 | 1,044,689 | +8.42(+1.94%) |
Jul 27, 2022 | 433.66 | 435.70 | 429.60 | 433.89 | 765,475 | +1.13(+0.26%) |
Jul 26, 2022 | 441.03 | 442.94 | 432.43 | 432.76 | 721,861 | -8.44(-1.91%) |
Jul 25, 2022 | 439.80 | 447.44 | 439.05 | 441.20 | 849,256 | +1.43(+0.33%) |
Jul 22, 2022 | 445.14 | 450.87 | 437.97 | 439.76 | 888,540 | -1.90(-0.43%) |
Jul 21, 2022 | 442.17 | 442.97 | 436.80 | 441.66 | 543,001 | -2.21(-0.50%) |
Jul 20, 2022 | 445.75 | 448.45 | 440.05 | 443.87 | 610,338 | -1.28(-0.29%) |
Jul 19, 2022 | 432.22 | 446.00 | 431.28 | 445.16 | 772,057 | +7.91(+1.81%) |
Jul 18, 2022 | 450.62 | 451.97 | 436.21 | 437.24 | 725,198 | -11.62(-2.59%) |
Jul 15, 2022 | 450.62 | 450.79 | 442.84 | 448.87 | 1,491,807 | +2.15(+0.48%) |
Jul 14, 2022 | 446.62 | 449.40 | 442.58 | 446.71 | 587,117 | -6.04(-1.33%) |
Jul 13, 2022 | 452.53 | 464.15 | 451.59 | 452.76 | 546,102 | -3.58(-0.78%) |
Jul 12, 2022 | 463.93 | 465.62 | 454.98 | 456.34 | 549,543 | -6.45(-1.39%) |
Jul 11, 2022 | 465.82 | 468.88 | 459.96 | 462.79 | 510,824 | -4.79(-1.02%) |
Jul 08, 2022 | 467.79 | 470.29 | 465.81 | 467.58 | 391,394 | +1.02(+0.22%) |
Jul 07, 2022 | 467.16 | 473.84 | 465.71 | 466.56 | 629,503 | -2.42(-0.52%) |
Jul 06, 2022 | 452.46 | 471.99 | 451.09 | 468.98 | 924,385 | +17.04(+3.77%) |
Jul 05, 2022 | 466.25 | 467.36 | 443.27 | 451.94 | 1,288,853 | -21.42(-4.53%) |
Jul 01, 2022 | 465.77 | 474.85 | 460.96 | 473.36 | 624,983 | +7.59(+1.63%) |
Jun 30, 2022 | 445.86 | 467.21 | 445.86 | 465.77 | 1,392,034 | +16.31(+3.63%) |
Jun 29, 2022 | 455.48 | 455.48 | 447.04 | 449.46 | 603,035 | -2.78(-0.62%) |
Jun 28, 2022 | 455.61 | 461.15 | 451.76 | 452.24 | 599,242 | -2.09(-0.46%) |
Jun 27, 2022 | 449.04 | 456.34 | 448.94 | 454.33 | 557,516 | +3.04(+0.67%) |
Jun 24, 2022 | 447.70 | 451.99 | 443.42 | 451.30 | 830,031 | +7.26(+1.63%) |
Jun 23, 2022 | 446.19 | 448.33 | 437.43 | 444.04 | 631,344 | -2.31(-0.52%) |
Jun 22, 2022 | 442.07 | 451.60 | 440.89 | 446.34 | 554,781 | -5.02(-1.11%) |
Jun 21, 2022 | 436.64 | 452.35 | 436.62 | 451.37 | 801,949 | +19.31(+4.47%) |
Jun 17, 2022 | 435.05 | 439.66 | 424.41 | 432.06 | 1,406,268 | -4.95(-1.13%) |
Jun 16, 2022 | 442.49 | 446.47 | 435.60 | 437.01 | 1,084,182 | -9.18(-2.06%) |
Jun 15, 2022 | 444.06 | 450.28 | 435.72 | 446.19 | 898,351 | +3.88(+0.88%) |
Jun 14, 2022 | 447.67 | 450.58 | 436.55 | 442.31 | 840,835 | -6.05(-1.35%) |
Jun 13, 2022 | 447.47 | 453.30 | 445.32 | 448.36 | 1,364,510 | -3.06(-0.68%) |
Jun 10, 2022 | 447.06 | 453.38 | 440.88 | 451.42 | 991,335 | +0.88(+0.19%) |
Jun 09, 2022 | 457.68 | 458.65 | 450.06 | 450.54 | 866,733 | -9.28(-2.02%) |
Jun 08, 2022 | 474.77 | 478.39 | 459.44 | 459.81 | 876,552 | -19.09(-3.99%) |
Jun 07, 2022 | 465.99 | 479.13 | 463.94 | 478.90 | 763,344 | +12.85(+2.76%) |
Jun 06, 2022 | 466.45 | 471.00 | 464.69 | 466.05 | 602,612 | +0.48(+0.10%) |
Jun 03, 2022 | 449.81 | 465.80 | 449.81 | 465.58 | 896,453 | +15.09(+3.35%) |
Jun 02, 2022 | 453.61 | 454.51 | 437.66 | 450.49 | 1,183,079 | -1.34(-0.30%) |
Jun 01, 2022 | 455.27 | 459.29 | 446.49 | 451.83 | 820,552 | -3.62(-0.79%) |
May 31, 2022 | 453.51 | 456.15 | 444.62 | 455.45 | 1,808,432 | -2.71(-0.59%) |
May 27, 2022 | 453.68 | 458.45 | 450.21 | 458.17 | 663,758 | +4.92(+1.09%) |
May 26, 2022 | 456.44 | 462.03 | 452.47 | 453.25 | 784,216 | -0.18(-0.04%) |
May 25, 2022 | 456.84 | 460.03 | 452.98 | 453.43 | 612,957 | -3.37(-0.74%) |
May 24, 2022 | 441.75 | 458.10 | 441.75 | 456.80 | 818,904 | +13.89(+3.14%) |
May 23, 2022 | 433.10 | 444.36 | 432.76 | 442.91 | 579,117 | +13.03(+3.03%) |
May 20, 2022 | 436.52 | 437.20 | 424.24 | 429.88 | 655,859 | -5.01(-1.15%) |
May 19, 2022 | 435.74 | 439.63 | 425.87 | 434.89 | 782,404 | -6.18(-1.40%) |
May 18, 2022 | 445.29 | 448.25 | 437.57 | 441.07 | 781,676 | -4.28(-0.96%) |
May 17, 2022 | 444.66 | 448.18 | 439.71 | 445.34 | 599,110 | +1.16(+0.26%) |
May 16, 2022 | 439.90 | 447.32 | 439.20 | 444.18 | 604,973 | +5.09(+1.16%) |
May 13, 2022 | 438.02 | 440.66 | 433.76 | 439.09 | 594,944 | +1.99(+0.45%) |
May 12, 2022 | 434.52 | 437.23 | 429.26 | 437.10 | 971,533 | +4.17(+0.96%) |
May 11, 2022 | 436.03 | 444.46 | 431.56 | 432.93 | 830,399 | -3.38(-0.78%) |
May 10, 2022 | 438.72 | 442.50 | 433.57 | 436.31 | 952,887 | -3.89(-0.88%) |
May 09, 2022 | 451.82 | 452.75 | 438.62 | 440.20 | 908,525 | -14.27(-3.14%) |
May 06, 2022 | 450.29 | 455.21 | 443.79 | 454.48 | 954,405 | +1.98(+0.44%) |
May 05, 2022 | 449.18 | 455.95 | 443.27 | 452.50 | 1,608,558 | +3.97(+0.88%) |
May 04, 2022 | 439.81 | 449.92 | 436.61 | 448.53 | 817,012 | +10.98(+2.51%) |
May 03, 2022 | 430.96 | 439.47 | 426.35 | 437.56 | 1,109,710 | +12.25(+2.88%) |