Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 366.10 | 370.89 | 365.35 | 369.36 | 1,942,136 | +2.29(+0.62%) |
Jul 28, 2022 | 357.12 | 368.32 | 354.61 | 367.07 | 1,776,866 | +13.40(+3.79%) |
Jul 27, 2022 | 349.12 | 355.49 | 348.59 | 353.67 | 1,661,111 | +4.70(+1.35%) |
Jul 26, 2022 | 342.95 | 353.16 | 342.82 | 348.97 | 2,195,295 | +2.05(+0.59%) |
Jul 25, 2022 | 353.27 | 353.27 | 344.72 | 346.92 | 2,154,234 | -7.75(-2.19%) |
Jul 22, 2022 | 356.37 | 356.98 | 352.53 | 354.67 | 1,750,072 | +0.31(+0.09%) |
Jul 21, 2022 | 350.81 | 354.65 | 349.53 | 354.36 | 1,831,441 | +2.96(+0.84%) |
Jul 20, 2022 | 350.86 | 354.79 | 349.70 | 351.40 | 1,394,497 | +1.43(+0.41%) |
Jul 19, 2022 | 342.74 | 350.36 | 341.63 | 349.97 | 1,822,550 | +11.54(+3.41%) |
Jul 18, 2022 | 344.22 | 347.92 | 337.73 | 338.43 | 1,744,751 | -4.01(-1.17%) |
Jul 15, 2022 | 342.46 | 344.84 | 340.78 | 342.43 | 1,786,411 | +4.19(+1.24%) |
Jul 14, 2022 | 331.79 | 340.44 | 329.77 | 338.24 | 1,536,762 | +3.09(+0.92%) |
Jul 13, 2022 | 334.44 | 337.22 | 332.57 | 335.15 | 2,542,906 | -3.95(-1.16%) |
Jul 12, 2022 | 342.81 | 347.28 | 337.22 | 339.10 | 1,698,535 | -5.45(-1.58%) |
Jul 11, 2022 | 346.96 | 349.21 | 341.64 | 344.55 | 1,533,840 | -0.85(-0.25%) |
Jul 08, 2022 | 342.17 | 348.72 | 342.16 | 345.40 | 1,639,878 | +0.64(+0.18%) |
Jul 07, 2022 | 338.07 | 345.26 | 338.07 | 344.76 | 1,644,463 | +2.75(+0.81%) |
Jul 06, 2022 | 339.79 | 344.61 | 337.32 | 342.01 | 1,793,471 | +4.61(+1.36%) |
Jul 05, 2022 | 331.48 | 337.82 | 329.97 | 337.41 | 2,093,035 | +0.97(+0.29%) |
Jul 01, 2022 | 329.97 | 336.95 | 327.72 | 336.44 | 1,954,518 | +6.14(+1.86%) |
Jun 30, 2022 | 326.82 | 332.97 | 325.16 | 330.29 | 2,197,648 | +2.26(+0.69%) |
Jun 29, 2022 | 326.03 | 331.56 | 325.69 | 328.03 | 1,780,850 | +2.01(+0.62%) |
Jun 28, 2022 | 333.44 | 337.09 | 324.86 | 326.02 | 2,004,110 | -7.61(-2.28%) |
Jun 27, 2022 | 335.57 | 336.37 | 330.49 | 333.63 | 1,764,424 | -1.17(-0.35%) |
Jun 24, 2022 | 329.54 | 335.27 | 327.05 | 334.80 | 4,990,470 | +7.76(+2.37%) |
Jun 23, 2022 | 320.60 | 327.85 | 320.20 | 327.04 | 2,125,992 | +8.40(+2.64%) |
Jun 22, 2022 | 311.31 | 321.94 | 310.26 | 318.64 | 2,042,446 | +5.05(+1.61%) |
Jun 21, 2022 | 316.36 | 320.10 | 312.00 | 313.59 | 3,688,596 | +0.09(+0.03%) |
Jun 17, 2022 | 307.16 | 317.07 | 307.16 | 313.50 | 4,955,593 | +3.82(+1.23%) |
Jun 16, 2022 | 307.16 | 310.49 | 305.99 | 309.68 | 2,747,667 | -5.20(-1.65%) |
Jun 15, 2022 | 313.51 | 319.89 | 311.18 | 314.89 | 2,540,639 | +3.83(+1.23%) |
Jun 14, 2022 | 313.50 | 316.03 | 307.78 | 311.06 | 2,907,369 | -4.83(-1.53%) |
Jun 13, 2022 | 319.61 | 322.39 | 315.00 | 315.89 | 3,426,202 | -10.19(-3.13%) |
Jun 10, 2022 | 324.42 | 329.77 | 321.92 | 326.08 | 2,556,480 | -3.60(-1.09%) |
Jun 09, 2022 | 331.63 | 335.76 | 329.53 | 329.67 | 1,795,427 | -2.22(-0.67%) |
Jun 08, 2022 | 334.85 | 338.29 | 331.01 | 331.89 | 1,653,980 | -5.65(-1.68%) |
Jun 07, 2022 | 332.33 | 338.66 | 331.38 | 337.54 | 1,943,740 | +5.70(+1.72%) |
Jun 06, 2022 | 330.06 | 337.47 | 330.06 | 331.84 | 1,853,010 | +2.66(+0.81%) |
Jun 03, 2022 | 329.67 | 331.93 | 325.17 | 329.18 | 2,322,616 | -6.97(-2.07%) |
Jun 02, 2022 | 324.44 | 336.35 | 324.44 | 336.15 | 2,663,121 | +10.81(+3.32%) |
Jun 01, 2022 | 306.72 | 339.63 | 305.61 | 325.34 | 7,952,347 | -17.12(-5.00%) |
May 31, 2022 | 349.31 | 350.97 | 341.79 | 342.46 | 9,234,335 | -10.94(-3.09%) |
May 27, 2022 | 347.14 | 353.99 | 347.14 | 353.40 | 2,222,415 | +8.01(+2.32%) |
May 26, 2022 | 342.62 | 347.25 | 340.54 | 345.39 | 2,089,994 | +5.55(+1.63%) |
May 25, 2022 | 341.97 | 344.42 | 338.12 | 339.85 | 2,895,132 | -3.14(-0.91%) |
May 24, 2022 | 339.15 | 344.33 | 337.57 | 342.98 | 2,096,382 | +0.34(+0.10%) |
May 23, 2022 | 335.84 | 345.41 | 334.59 | 342.64 | 2,816,615 | +7.92(+2.37%) |
May 20, 2022 | 328.97 | 335.16 | 326.52 | 334.72 | 3,503,958 | +10.12(+3.12%) |
May 19, 2022 | 319.12 | 327.65 | 317.56 | 324.61 | 2,641,206 | +1.91(+0.59%) |
May 18, 2022 | 324.94 | 328.05 | 321.99 | 322.70 | 2,585,795 | -8.95(-2.70%) |
May 17, 2022 | 334.51 | 335.02 | 328.18 | 331.65 | 2,198,774 | +3.83(+1.17%) |
May 16, 2022 | 325.85 | 329.99 | 323.47 | 327.82 | 2,647,560 | -1.46(-0.44%) |
May 13, 2022 | 327.76 | 333.40 | 325.08 | 329.28 | 2,876,398 | +7.03(+2.18%) |
May 12, 2022 | 315.71 | 324.80 | 314.96 | 322.25 | 3,330,254 | +3.76(+1.18%) |
May 11, 2022 | 317.42 | 326.65 | 315.81 | 318.49 | 3,056,646 | -2.13(-0.66%) |
May 10, 2022 | 326.23 | 328.79 | 315.42 | 320.62 | 3,027,664 | -0.76(-0.24%) |
May 09, 2022 | 329.82 | 334.82 | 320.54 | 321.38 | 4,250,426 | -16.61(-4.91%) |
May 06, 2022 | 339.02 | 339.02 | 330.37 | 337.99 | 3,430,877 | -1.12(-0.33%) |
May 05, 2022 | 352.12 | 352.31 | 336.25 | 339.10 | 4,349,977 | -17.03(-4.78%) |
May 04, 2022 | 348.78 | 356.77 | 339.86 | 356.13 | 3,807,847 | +4.58(+1.30%) |
May 03, 2022 | 358.80 | 363.65 | 348.93 | 351.55 | 2,830,714 | -7.52(-2.09%) |