Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 350.38 | 353.02 | 346.25 | 350.04 | 3,210,894 | +1.33(+0.38%) |
Jul 28, 2022 | 344.31 | 349.51 | 337.01 | 348.71 | 3,674,364 | +9.08(+2.67%) |
Jul 27, 2022 | 339.38 | 345.22 | 327.73 | 339.63 | 4,629,847 | +1.97(+0.58%) |
Jul 26, 2022 | 339.02 | 340.97 | 335.70 | 337.66 | 2,277,681 | -2.90(-0.85%) |
Jul 25, 2022 | 340.80 | 341.88 | 336.51 | 340.56 | 2,202,895 | +0.33(+0.10%) |
Jul 22, 2022 | 345.18 | 347.37 | 336.79 | 340.24 | 2,277,107 | -3.01(-0.88%) |
Jul 21, 2022 | 338.25 | 343.55 | 336.46 | 343.24 | 2,254,635 | +5.59(+1.66%) |
Jul 20, 2022 | 336.77 | 339.68 | 332.72 | 337.65 | 2,590,720 | +0.88(+0.26%) |
Jul 19, 2022 | 328.26 | 338.39 | 328.26 | 336.77 | 2,718,193 | +9.27(+2.83%) |
Jul 18, 2022 | 331.94 | 333.93 | 326.30 | 327.50 | 2,494,941 | -1.54(-0.47%) |
Jul 15, 2022 | 330.09 | 332.01 | 326.26 | 329.05 | 3,423,771 | +7.46(+2.32%) |
Jul 14, 2022 | 312.81 | 324.11 | 312.05 | 321.59 | 2,773,304 | +1.64(+0.51%) |
Jul 13, 2022 | 312.60 | 321.49 | 310.48 | 319.94 | 2,468,823 | +0.50(+0.16%) |
Jul 12, 2022 | 316.82 | 323.89 | 316.82 | 319.44 | 2,791,535 | -1.32(-0.41%) |
Jul 11, 2022 | 316.00 | 322.76 | 315.77 | 320.75 | 2,096,031 | +1.12(+0.35%) |
Jul 08, 2022 | 319.36 | 321.54 | 315.97 | 319.64 | 1,679,862 | -1.00(-0.31%) |
Jul 07, 2022 | 318.93 | 321.42 | 316.13 | 320.64 | 2,260,889 | +4.34(+1.37%) |
Jul 06, 2022 | 315.14 | 318.46 | 311.90 | 316.29 | 2,246,416 | +0.90(+0.29%) |
Jul 05, 2022 | 309.29 | 316.43 | 305.71 | 315.39 | 2,138,089 | +1.01(+0.32%) |
Jul 01, 2022 | 310.30 | 315.08 | 307.54 | 314.39 | 2,322,703 | +2.73(+0.87%) |
Jun 30, 2022 | 311.48 | 314.44 | 305.94 | 311.66 | 3,453,465 | -7.02(-2.20%) |
Jun 29, 2022 | 315.25 | 322.16 | 314.55 | 318.68 | 3,825,789 | +4.25(+1.35%) |
Jun 28, 2022 | 328.67 | 333.07 | 314.27 | 314.44 | 3,435,858 | -10.41(-3.21%) |
Jun 27, 2022 | 327.95 | 327.95 | 323.16 | 324.85 | 2,845,299 | -1.65(-0.51%) |
Jun 24, 2022 | 315.35 | 326.80 | 315.35 | 326.50 | 4,371,861 | +13.57(+4.34%) |
Jun 23, 2022 | 315.04 | 316.11 | 309.74 | 312.92 | 2,416,579 | +0.60(+0.19%) |
Jun 22, 2022 | 309.67 | 315.18 | 307.59 | 312.32 | 2,704,277 | -1.23(-0.39%) |
Jun 21, 2022 | 312.22 | 316.35 | 311.07 | 313.56 | 3,232,983 | +6.63(+2.16%) |
Jun 17, 2022 | 303.28 | 310.33 | 299.97 | 306.93 | 6,321,286 | +1.89(+0.62%) |
Jun 16, 2022 | 312.26 | 312.62 | 301.38 | 305.04 | 4,583,876 | -16.41(-5.10%) |
Jun 15, 2022 | 323.44 | 326.63 | 315.56 | 321.45 | 2,386,794 | +3.21(+1.01%) |
Jun 14, 2022 | 316.22 | 320.08 | 315.79 | 318.24 | 2,822,578 | +2.37(+0.75%) |
Jun 13, 2022 | 318.10 | 326.89 | 314.07 | 315.87 | 4,884,101 | -14.83(-4.48%) |
Jun 10, 2022 | 337.20 | 340.14 | 330.55 | 330.70 | 3,343,032 | -14.08(-4.08%) |
Jun 09, 2022 | 355.40 | 357.82 | 344.71 | 344.77 | 2,278,515 | -13.17(-3.68%) |
Jun 08, 2022 | 360.58 | 362.67 | 356.60 | 357.94 | 1,730,585 | -1.67(-0.46%) |
Jun 07, 2022 | 352.61 | 360.07 | 352.61 | 359.61 | 2,184,337 | +3.83(+1.08%) |
Jun 06, 2022 | 357.62 | 363.85 | 354.18 | 355.78 | 2,223,082 | +2.29(+0.65%) |
Jun 03, 2022 | 355.13 | 356.58 | 351.46 | 353.49 | 2,102,021 | -5.20(-1.45%) |
Jun 02, 2022 | 356.12 | 360.63 | 353.43 | 358.68 | 2,514,600 | +5.95(+1.69%) |
Jun 01, 2022 | 353.86 | 360.03 | 350.56 | 352.74 | 2,216,826 | -0.80(-0.23%) |
May 31, 2022 | 348.81 | 356.60 | 346.89 | 353.54 | 3,921,038 | +0.09(+0.03%) |
May 27, 2022 | 349.11 | 353.46 | 347.85 | 353.45 | 2,691,531 | +7.80(+2.26%) |
May 26, 2022 | 343.79 | 348.97 | 341.82 | 345.65 | 2,850,852 | +5.07(+1.49%) |
May 25, 2022 | 336.45 | 343.53 | 335.10 | 340.58 | 3,070,076 | +4.02(+1.19%) |
May 24, 2022 | 339.73 | 339.83 | 331.91 | 336.56 | 2,592,363 | -7.65(-2.22%) |
May 23, 2022 | 334.92 | 347.05 | 334.86 | 344.21 | 3,461,001 | +12.10(+3.64%) |
May 20, 2022 | 331.63 | 335.50 | 323.72 | 332.11 | 3,467,037 | +3.91(+1.19%) |
May 19, 2022 | 326.00 | 332.14 | 320.50 | 328.20 | 4,434,289 | -3.64(-1.10%) |
May 18, 2022 | 329.58 | 337.46 | 329.52 | 331.83 | 4,576,441 | -2.92(-0.87%) |
May 17, 2022 | 335.99 | 337.05 | 328.50 | 334.76 | 2,836,435 | +9.02(+2.77%) |
May 16, 2022 | 324.56 | 329.51 | 321.09 | 325.74 | 2,088,374 | -3.03(-0.92%) |
May 13, 2022 | 323.70 | 331.17 | 322.14 | 328.77 | 3,579,925 | +11.42(+3.60%) |
May 12, 2022 | 317.87 | 321.64 | 308.98 | 317.35 | 3,938,216 | -4.57(-1.42%) |
May 11, 2022 | 321.54 | 326.87 | 314.69 | 321.92 | 4,316,138 | +0.53(+0.17%) |
May 10, 2022 | 328.29 | 329.64 | 319.14 | 321.39 | 5,064,806 | -2.63(-0.81%) |
May 09, 2022 | 336.87 | 338.24 | 320.95 | 324.02 | 5,847,796 | -18.90(-5.51%) |
May 06, 2022 | 342.06 | 347.01 | 336.65 | 342.92 | 3,679,945 | -6.17(-1.77%) |
May 05, 2022 | 357.71 | 363.32 | 345.04 | 349.09 | 3,489,829 | -14.97(-4.11%) |
May 04, 2022 | 355.02 | 364.77 | 349.38 | 364.06 | 3,387,522 | +10.60(+3.00%) |
May 03, 2022 | 357.21 | 359.04 | 349.16 | 353.46 | 2,717,786 | -1.23(-0.35%) |