Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 340.63 | 350.26 | 340.41 | 347.96 | 551,311 | +8.53(+2.51%) |
Jul 28, 2022 | 329.85 | 340.33 | 329.59 | 339.43 | 670,078 | +7.33(+2.21%) |
Jul 27, 2022 | 325.80 | 333.20 | 323.79 | 332.10 | 398,116 | +7.40(+2.28%) |
Jul 26, 2022 | 323.90 | 325.31 | 320.56 | 324.69 | 426,430 | -1.77(-0.54%) |
Jul 25, 2022 | 323.49 | 326.88 | 319.08 | 326.46 | 314,880 | +4.07(+1.26%) |
Jul 22, 2022 | 327.23 | 329.10 | 319.36 | 322.39 | 272,884 | -3.45(-1.06%) |
Jul 21, 2022 | 320.10 | 326.04 | 318.40 | 325.84 | 320,575 | +4.29(+1.33%) |
Jul 20, 2022 | 316.92 | 323.62 | 316.14 | 321.55 | 293,563 | +2.21(+0.69%) |
Jul 19, 2022 | 314.99 | 319.52 | 313.54 | 319.34 | 414,183 | +8.62(+2.77%) |
Jul 18, 2022 | 313.27 | 314.73 | 309.40 | 310.72 | 385,022 | -0.55(-0.18%) |
Jul 15, 2022 | 313.50 | 313.50 | 307.70 | 311.27 | 310,099 | +2.71(+0.88%) |
Jul 14, 2022 | 303.33 | 309.16 | 299.55 | 308.56 | 258,628 | +2.50(+0.82%) |
Jul 13, 2022 | 305.28 | 309.43 | 300.44 | 306.06 | 416,046 | -3.85(-1.24%) |
Jul 12, 2022 | 309.04 | 315.10 | 308.82 | 309.91 | 445,088 | +0.00(+0.00%) |
Jul 11, 2022 | 299.57 | 310.12 | 299.57 | 309.91 | 485,717 | +6.07(+2.00%) |
Jul 08, 2022 | 307.81 | 307.81 | 303.03 | 303.84 | 388,482 | -2.73(-0.89%) |
Jul 07, 2022 | 306.44 | 309.69 | 304.92 | 306.57 | 546,370 | +2.25(+0.74%) |
Jul 06, 2022 | 298.35 | 305.53 | 296.44 | 304.31 | 705,475 | +7.19(+2.42%) |
Jul 05, 2022 | 286.38 | 297.32 | 281.65 | 297.12 | 456,464 | +4.54(+1.55%) |
Jul 01, 2022 | 293.04 | 298.61 | 289.58 | 292.58 | 569,328 | -3.15(-1.07%) |
Jun 30, 2022 | 292.94 | 298.56 | 288.15 | 295.74 | 386,982 | -1.03(-0.35%) |
Jun 29, 2022 | 299.93 | 299.93 | 290.61 | 296.76 | 409,229 | -2.50(-0.84%) |
Jun 28, 2022 | 306.37 | 308.78 | 298.87 | 299.26 | 313,006 | -5.88(-1.93%) |
Jun 27, 2022 | 306.37 | 306.37 | 300.87 | 305.14 | 314,718 | -0.91(-0.30%) |
Jun 24, 2022 | 296.29 | 306.35 | 295.95 | 306.05 | 534,241 | +12.24(+4.16%) |
Jun 23, 2022 | 296.88 | 299.39 | 292.10 | 293.82 | 443,341 | -4.95(-1.66%) |
Jun 22, 2022 | 295.38 | 301.08 | 293.52 | 298.77 | 542,658 | -0.24(-0.08%) |
Jun 21, 2022 | 303.68 | 304.48 | 296.37 | 299.01 | 659,363 | -1.00(-0.33%) |
Jun 17, 2022 | 298.37 | 306.02 | 296.58 | 300.00 | 700,277 | +0.48(+0.16%) |
Jun 16, 2022 | 307.30 | 309.24 | 297.97 | 299.52 | 689,947 | -15.20(-4.83%) |
Jun 15, 2022 | 315.26 | 318.93 | 309.08 | 314.72 | 526,080 | +1.96(+0.63%) |
Jun 14, 2022 | 313.28 | 315.34 | 309.94 | 312.76 | 574,345 | -0.13(-0.04%) |
Jun 13, 2022 | 310.20 | 317.25 | 308.43 | 312.89 | 731,473 | -5.09(-1.60%) |
Jun 10, 2022 | 320.18 | 322.52 | 317.67 | 317.98 | 504,254 | -10.99(-3.34%) |
Jun 09, 2022 | 330.59 | 336.08 | 328.76 | 328.97 | 306,134 | -3.88(-1.17%) |
Jun 08, 2022 | 341.96 | 344.35 | 331.29 | 332.86 | 509,084 | -14.48(-4.17%) |
Jun 07, 2022 | 340.77 | 348.25 | 339.42 | 347.33 | 315,160 | +3.64(+1.06%) |
Jun 06, 2022 | 343.97 | 346.30 | 340.92 | 343.70 | 305,228 | +2.11(+0.62%) |
Jun 03, 2022 | 344.14 | 345.34 | 338.81 | 341.59 | 273,742 | -1.67(-0.49%) |
Jun 02, 2022 | 336.00 | 343.49 | 332.46 | 343.26 | 249,706 | +10.14(+3.04%) |
Jun 01, 2022 | 335.56 | 336.46 | 326.75 | 333.12 | 319,906 | -2.28(-0.68%) |
May 31, 2022 | 339.35 | 339.35 | 330.17 | 335.40 | 992,614 | -9.35(-2.71%) |
May 27, 2022 | 333.00 | 345.02 | 333.00 | 344.75 | 576,268 | +15.19(+4.61%) |
May 26, 2022 | 326.41 | 332.57 | 324.60 | 329.56 | 291,455 | +7.70(+2.39%) |
May 25, 2022 | 318.88 | 323.05 | 316.10 | 321.87 | 596,588 | +0.89(+0.28%) |
May 24, 2022 | 327.59 | 328.53 | 316.27 | 320.98 | 513,333 | -7.95(-2.42%) |
May 23, 2022 | 327.74 | 332.49 | 323.44 | 328.93 | 540,665 | +5.57(+1.72%) |
May 20, 2022 | 325.42 | 326.05 | 315.60 | 323.36 | 667,302 | +3.07(+0.96%) |
May 19, 2022 | 316.91 | 325.53 | 316.80 | 320.29 | 458,828 | +0.67(+0.21%) |
May 18, 2022 | 326.36 | 328.93 | 318.18 | 319.62 | 336,093 | -10.73(-3.25%) |
May 17, 2022 | 327.05 | 332.36 | 319.71 | 330.35 | 786,523 | +11.29(+3.54%) |
May 16, 2022 | 325.73 | 326.01 | 317.17 | 319.06 | 520,143 | -9.30(-2.83%) |
May 13, 2022 | 326.60 | 336.31 | 325.57 | 328.37 | 381,115 | +5.20(+1.61%) |
May 12, 2022 | 314.86 | 326.64 | 312.47 | 323.17 | 488,505 | +5.93(+1.87%) |
May 11, 2022 | 325.60 | 330.65 | 316.11 | 317.24 | 568,181 | -6.49(-2.01%) |
May 10, 2022 | 336.07 | 336.07 | 314.83 | 323.73 | 614,077 | -4.59(-1.40%) |
May 09, 2022 | 337.95 | 339.41 | 325.62 | 328.32 | 650,645 | -13.03(-3.82%) |
May 06, 2022 | 351.91 | 351.91 | 335.02 | 341.35 | 595,281 | -10.00(-2.85%) |
May 05, 2022 | 368.24 | 369.57 | 346.55 | 351.36 | 456,406 | -21.14(-5.68%) |
May 04, 2022 | 367.38 | 374.06 | 358.35 | 372.50 | 724,443 | +10.94(+3.03%) |
May 03, 2022 | 346.00 | 367.73 | 344.03 | 361.56 | 833,315 | +10.97(+3.13%) |