Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 359.79 | 365.22 | 358.08 | 364.30 | 587,308 | +5.85(+1.63%) |
Jul 28, 2022 | 353.56 | 359.25 | 350.25 | 358.45 | 466,104 | +5.04(+1.43%) |
Jul 27, 2022 | 344.50 | 354.97 | 344.08 | 353.42 | 730,107 | +14.65(+4.33%) |
Jul 26, 2022 | 344.26 | 344.51 | 337.78 | 338.76 | 320,217 | -6.50(-1.88%) |
Jul 25, 2022 | 347.27 | 347.27 | 342.60 | 345.27 | 595,097 | -2.23(-0.64%) |
Jul 22, 2022 | 352.61 | 354.37 | 345.50 | 347.50 | 456,271 | -5.51(-1.56%) |
Jul 21, 2022 | 348.34 | 353.02 | 345.03 | 353.01 | 449,014 | +5.06(+1.45%) |
Jul 20, 2022 | 341.74 | 349.35 | 340.99 | 347.95 | 526,719 | +6.39(+1.87%) |
Jul 19, 2022 | 335.49 | 342.06 | 333.39 | 341.57 | 418,625 | +9.98(+3.01%) |
Jul 18, 2022 | 337.78 | 339.30 | 330.43 | 331.59 | 484,669 | -3.02(-0.90%) |
Jul 15, 2022 | 331.96 | 334.68 | 330.19 | 334.61 | 391,792 | +6.03(+1.84%) |
Jul 14, 2022 | 323.30 | 329.84 | 319.25 | 328.58 | 538,258 | +2.19(+0.67%) |
Jul 13, 2022 | 321.06 | 328.23 | 319.50 | 326.38 | 602,963 | -0.76(-0.23%) |
Jul 12, 2022 | 332.84 | 335.28 | 325.40 | 327.14 | 642,513 | -4.55(-1.37%) |
Jul 11, 2022 | 334.19 | 334.82 | 329.51 | 331.69 | 395,545 | -5.39(-1.60%) |
Jul 08, 2022 | 332.71 | 338.42 | 332.11 | 337.08 | 690,370 | +0.24(+0.07%) |
Jul 07, 2022 | 331.11 | 337.53 | 331.00 | 336.84 | 407,575 | +7.33(+2.22%) |
Jul 06, 2022 | 327.68 | 332.06 | 325.94 | 329.51 | 411,604 | +2.27(+0.69%) |
Jul 05, 2022 | 318.25 | 327.24 | 316.21 | 327.24 | 543,058 | +4.93(+1.53%) |
Jul 01, 2022 | 319.64 | 323.19 | 316.74 | 322.31 | 505,288 | +0.96(+0.30%) |
Jun 30, 2022 | 322.04 | 325.33 | 316.04 | 321.35 | 568,587 | -4.61(-1.42%) |
Jun 29, 2022 | 325.37 | 327.81 | 322.37 | 325.96 | 387,599 | +0.26(+0.08%) |
Jun 28, 2022 | 336.96 | 339.61 | 325.60 | 325.70 | 632,238 | -10.39(-3.09%) |
Jun 27, 2022 | 339.87 | 340.75 | 334.71 | 336.10 | 493,724 | -2.45(-0.72%) |
Jun 24, 2022 | 330.11 | 338.61 | 330.11 | 338.55 | 630,019 | +12.03(+3.69%) |
Jun 23, 2022 | 323.61 | 327.20 | 320.80 | 326.51 | 662,513 | +5.55(+1.73%) |
Jun 22, 2022 | 318.52 | 325.38 | 317.35 | 320.96 | 546,474 | -1.11(-0.34%) |
Jun 21, 2022 | 319.19 | 324.73 | 319.19 | 322.07 | 689,992 | +7.94(+2.53%) |
Jun 17, 2022 | 310.71 | 317.00 | 308.98 | 314.14 | 807,335 | +3.77(+1.22%) |
Jun 16, 2022 | 316.36 | 316.37 | 308.10 | 310.37 | 1,975,733 | -14.18(-4.37%) |
Jun 15, 2022 | 321.05 | 329.36 | 317.22 | 324.55 | 878,155 | +7.02(+2.21%) |
Jun 14, 2022 | 318.01 | 319.74 | 314.56 | 317.53 | 791,561 | +1.76(+0.56%) |
Jun 13, 2022 | 320.84 | 323.65 | 314.70 | 315.77 | 1,412,747 | -15.59(-4.70%) |
Jun 10, 2022 | 338.88 | 339.54 | 331.32 | 331.36 | 1,390,496 | -13.54(-3.92%) |
Jun 09, 2022 | 352.34 | 355.58 | 344.80 | 344.89 | 343,251 | -9.98(-2.81%) |
Jun 08, 2022 | 357.54 | 359.86 | 353.79 | 354.87 | 286,506 | -3.86(-1.08%) |
Jun 07, 2022 | 350.24 | 359.25 | 349.58 | 358.73 | 560,232 | +4.70(+1.33%) |
Jun 06, 2022 | 358.62 | 360.49 | 352.39 | 354.03 | 341,681 | +0.21(+0.06%) |
Jun 03, 2022 | 356.25 | 358.68 | 352.28 | 353.82 | 1,015,800 | -9.22(-2.54%) |
Jun 02, 2022 | 350.96 | 363.08 | 349.69 | 363.05 | 656,912 | +9.72(+2.75%) |
Jun 01, 2022 | 358.23 | 360.91 | 350.51 | 353.33 | 1,111,027 | -1.37(-0.39%) |
May 31, 2022 | 356.21 | 358.24 | 351.24 | 354.70 | 490,115 | -2.91(-0.81%) |
May 27, 2022 | 349.05 | 357.69 | 349.05 | 357.60 | 1,212,526 | +12.04(+3.48%) |
May 26, 2022 | 335.52 | 347.02 | 333.97 | 345.56 | 580,049 | +8.55(+2.54%) |
May 25, 2022 | 330.06 | 339.52 | 330.06 | 337.01 | 424,493 | +4.76(+1.43%) |
May 24, 2022 | 334.14 | 335.38 | 327.09 | 332.25 | 656,538 | -6.55(-1.93%) |
May 23, 2022 | 332.86 | 339.31 | 331.30 | 338.80 | 533,054 | +7.02(+2.12%) |
May 20, 2022 | 335.17 | 336.93 | 321.26 | 331.78 | 664,012 | +0.54(+0.16%) |
May 19, 2022 | 331.36 | 336.93 | 328.88 | 331.24 | 660,097 | -2.33(-0.70%) |
May 18, 2022 | 344.73 | 346.08 | 332.35 | 333.57 | 588,269 | -16.12(-4.61%) |
May 17, 2022 | 347.31 | 350.07 | 342.93 | 349.69 | 499,753 | +9.63(+2.83%) |
May 16, 2022 | 341.73 | 344.70 | 337.75 | 340.06 | 2,141,779 | -4.11(-1.19%) |
May 13, 2022 | 336.07 | 345.87 | 335.13 | 344.17 | 636,805 | +12.54(+3.78%) |
May 12, 2022 | 328.93 | 336.67 | 323.78 | 331.62 | 1,275,080 | -2.46(-0.74%) |
May 11, 2022 | 342.59 | 349.55 | 333.15 | 334.08 | 2,392,140 | -11.85(-3.42%) |
May 10, 2022 | 349.20 | 350.77 | 340.09 | 345.92 | 1,772,060 | +4.95(+1.45%) |
May 09, 2022 | 349.99 | 351.94 | 339.39 | 340.97 | 2,225,233 | -15.34(-4.31%) |
May 06, 2022 | 357.35 | 362.48 | 350.72 | 356.32 | 1,804,186 | -3.91(-1.09%) |
May 05, 2022 | 373.88 | 374.19 | 356.01 | 360.23 | 879,431 | -19.38(-5.11%) |
May 04, 2022 | 368.20 | 380.16 | 361.13 | 379.61 | 3,348,227 | +12.72(+3.47%) |
May 03, 2022 | 366.14 | 368.84 | 363.59 | 366.89 | 413,400 | +0.24(+0.06%) |