Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 404.69 | 411.38 | 400.89 | 410.12 | 2,671,914 | +6.62(+1.64%) |
Jul 28, 2022 | 392.76 | 406.15 | 390.06 | 403.50 | 2,420,854 | +10.97(+2.79%) |
Jul 27, 2022 | 385.08 | 394.91 | 383.40 | 392.53 | 2,679,388 | +13.27(+3.50%) |
Jul 26, 2022 | 393.58 | 393.58 | 378.16 | 379.26 | 2,368,101 | -12.70(-3.24%) |
Jul 25, 2022 | 400.11 | 400.77 | 388.57 | 391.96 | 2,338,638 | -9.94(-2.47%) |
Jul 22, 2022 | 410.03 | 414.62 | 398.63 | 401.90 | 2,413,232 | -7.01(-1.71%) |
Jul 21, 2022 | 404.12 | 409.65 | 399.24 | 408.91 | 2,009,526 | +7.42(+1.85%) |
Jul 20, 2022 | 392.19 | 403.13 | 390.07 | 401.49 | 2,746,507 | +13.66(+3.52%) |
Jul 19, 2022 | 382.89 | 388.32 | 378.00 | 387.83 | 1,976,883 | +12.60(+3.36%) |
Jul 18, 2022 | 383.83 | 385.56 | 374.01 | 375.23 | 1,866,467 | -4.63(-1.22%) |
Jul 15, 2022 | 377.79 | 384.47 | 376.86 | 379.86 | 2,488,267 | +6.90(+1.85%) |
Jul 14, 2022 | 368.83 | 374.19 | 361.46 | 372.96 | 2,098,237 | +1.02(+0.27%) |
Jul 13, 2022 | 368.20 | 374.41 | 364.70 | 371.94 | 1,993,941 | -3.60(-0.96%) |
Jul 12, 2022 | 383.90 | 391.51 | 372.91 | 375.54 | 2,639,592 | -8.62(-2.24%) |
Jul 11, 2022 | 386.57 | 388.05 | 380.46 | 384.16 | 1,835,850 | -5.28(-1.36%) |
Jul 08, 2022 | 384.35 | 391.86 | 383.84 | 389.44 | 1,612,155 | -1.45(-0.37%) |
Jul 07, 2022 | 382.50 | 392.07 | 382.38 | 390.89 | 2,368,411 | +8.06(+2.11%) |
Jul 06, 2022 | 378.54 | 385.38 | 374.09 | 382.83 | 2,284,387 | +6.34(+1.68%) |
Jul 05, 2022 | 363.50 | 378.52 | 359.82 | 376.49 | 3,122,198 | +8.01(+2.17%) |
Jul 01, 2022 | 364.17 | 369.53 | 359.07 | 368.48 | 2,475,415 | +2.42(+0.66%) |
Jun 30, 2022 | 362.90 | 370.42 | 357.56 | 366.06 | 2,595,548 | -2.44(-0.66%) |
Jun 29, 2022 | 367.94 | 370.37 | 362.64 | 368.50 | 2,027,848 | +2.87(+0.78%) |
Jun 28, 2022 | 381.00 | 382.98 | 364.45 | 365.63 | 2,659,891 | -15.44(-4.05%) |
Jun 27, 2022 | 388.80 | 389.38 | 379.38 | 381.07 | 2,244,622 | -6.65(-1.72%) |
Jun 24, 2022 | 380.64 | 388.01 | 378.22 | 387.72 | 3,305,343 | +11.08(+2.94%) |
Jun 23, 2022 | 371.71 | 378.18 | 367.47 | 376.64 | 2,533,639 | +11.31(+3.10%) |
Jun 22, 2022 | 360.79 | 372.55 | 358.22 | 365.33 | 3,166,761 | +2.34(+0.64%) |
Jun 21, 2022 | 355.02 | 372.80 | 353.51 | 362.99 | 5,343,471 | +2.20(+0.61%) |
Jun 17, 2022 | 349.24 | 367.32 | 338.00 | 360.79 | 9,475,116 | -4.29(-1.18%) |
Jun 16, 2022 | 369.37 | 376.12 | 360.90 | 365.08 | 5,756,498 | -11.84(-3.14%) |
Jun 15, 2022 | 376.03 | 382.75 | 368.50 | 376.92 | 3,663,715 | +6.10(+1.65%) |
Jun 14, 2022 | 371.44 | 376.89 | 367.31 | 370.82 | 3,197,071 | -0.83(-0.22%) |
Jun 13, 2022 | 377.36 | 385.65 | 371.08 | 371.65 | 4,724,457 | -22.19(-5.63%) |
Jun 10, 2022 | 412.90 | 413.96 | 390.19 | 393.84 | 4,407,598 | -32.58(-7.64%) |
Jun 09, 2022 | 424.17 | 436.04 | 423.48 | 426.42 | 2,571,731 | -2.42(-0.56%) |
Jun 08, 2022 | 430.54 | 433.75 | 426.42 | 428.84 | 1,790,013 | -4.58(-1.06%) |
Jun 07, 2022 | 423.98 | 435.20 | 423.12 | 433.42 | 1,610,737 | +3.96(+0.92%) |
Jun 06, 2022 | 437.59 | 440.00 | 427.04 | 429.46 | 1,563,879 | -0.30(-0.07%) |
Jun 03, 2022 | 430.71 | 438.01 | 427.25 | 429.76 | 2,355,536 | -11.52(-2.61%) |
Jun 02, 2022 | 418.11 | 441.90 | 415.84 | 441.28 | 3,415,602 | +23.12(+5.53%) |
Jun 01, 2022 | 428.00 | 437.55 | 413.79 | 418.16 | 3,424,553 | +1.68(+0.40%) |
May 31, 2022 | 427.22 | 427.29 | 412.79 | 416.48 | 7,944,029 | -11.74(-2.74%) |
May 27, 2022 | 414.80 | 428.55 | 414.63 | 428.22 | 3,560,391 | +19.62(+4.80%) |
May 26, 2022 | 405.09 | 411.55 | 402.46 | 408.60 | 2,419,596 | +6.10(+1.52%) |
May 25, 2022 | 395.32 | 406.10 | 394.71 | 402.50 | 2,726,598 | +4.09(+1.03%) |
May 24, 2022 | 401.61 | 404.33 | 391.04 | 398.41 | 2,630,652 | -8.35(-2.05%) |
May 23, 2022 | 404.01 | 407.88 | 398.89 | 406.76 | 2,337,176 | +7.67(+1.92%) |
May 20, 2022 | 401.39 | 406.24 | 385.62 | 399.09 | 3,429,779 | +4.71(+1.19%) |
May 19, 2022 | 399.01 | 403.04 | 391.56 | 394.38 | 2,797,366 | -3.50(-0.88%) |
May 18, 2022 | 404.38 | 411.66 | 396.11 | 397.88 | 2,915,013 | -11.77(-2.87%) |
May 17, 2022 | 413.08 | 416.72 | 403.54 | 409.65 | 2,614,974 | +6.79(+1.69%) |
May 16, 2022 | 399.74 | 407.17 | 396.60 | 402.86 | 2,644,644 | -2.59(-0.64%) |
May 13, 2022 | 396.47 | 408.97 | 393.94 | 405.45 | 3,379,476 | +16.96(+4.37%) |
May 12, 2022 | 373.40 | 390.13 | 370.27 | 388.49 | 4,047,714 | +9.16(+2.41%) |
May 11, 2022 | 389.99 | 409.99 | 377.81 | 379.33 | 3,821,581 | -13.70(-3.49%) |
May 10, 2022 | 385.72 | 400.83 | 374.78 | 393.03 | 5,334,219 | +16.12(+4.28%) |
May 09, 2022 | 381.95 | 389.63 | 374.86 | 376.91 | 4,330,766 | -14.10(-3.61%) |
May 06, 2022 | 395.00 | 401.26 | 382.82 | 391.01 | 3,522,436 | -9.50(-2.37%) |
May 05, 2022 | 415.55 | 417.99 | 395.71 | 400.51 | 3,507,492 | -22.84(-5.40%) |
May 04, 2022 | 407.29 | 424.23 | 395.05 | 423.35 | 3,329,859 | +15.77(+3.87%) |
May 03, 2022 | 406.59 | 413.93 | 403.50 | 407.58 | 2,196,158 | +0.29(+0.07%) |