Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 377.00 | 383.08 | 374.33 | 380.43 | 114,568 | +3.01(+0.80%) |
Jul 28, 2022 | 374.06 | 377.47 | 364.77 | 377.42 | 140,405 | +5.38(+1.45%) |
Jul 27, 2022 | 366.36 | 372.12 | 361.58 | 372.04 | 163,970 | +11.07(+3.07%) |
Jul 26, 2022 | 372.38 | 375.60 | 354.17 | 360.97 | 227,110 | -15.54(-4.13%) |
Jul 25, 2022 | 358.85 | 377.16 | 355.38 | 376.51 | 515,223 | +19.52(+5.47%) |
Jul 22, 2022 | 316.20 | 358.00 | 316.20 | 356.99 | 818,412 | +20.81(+6.19%) |
Jul 21, 2022 | 335.07 | 344.12 | 333.60 | 336.18 | 291,603 | +1.30(+0.39%) |
Jul 20, 2022 | 340.42 | 343.57 | 331.37 | 334.88 | 176,197 | -2.16(-0.64%) |
Jul 19, 2022 | 333.93 | 340.37 | 326.76 | 337.04 | 172,221 | +9.61(+2.93%) |
Jul 18, 2022 | 327.09 | 339.32 | 323.04 | 327.43 | 202,996 | +5.50(+1.71%) |
Jul 15, 2022 | 320.18 | 324.55 | 316.06 | 321.93 | 163,269 | +1.75(+0.55%) |
Jul 14, 2022 | 315.75 | 320.90 | 309.81 | 320.18 | 110,124 | +2.73(+0.86%) |
Jul 13, 2022 | 305.85 | 322.58 | 305.85 | 317.45 | 142,462 | +3.16(+1.01%) |
Jul 12, 2022 | 306.79 | 326.74 | 306.79 | 314.29 | 165,085 | +6.88(+2.24%) |
Jul 11, 2022 | 314.30 | 317.46 | 305.21 | 307.41 | 206,315 | -10.00(-3.15%) |
Jul 08, 2022 | 306.25 | 325.40 | 302.94 | 317.41 | 129,810 | +10.51(+3.42%) |
Jul 07, 2022 | 301.05 | 307.21 | 299.26 | 306.90 | 160,909 | +0.67(+0.22%) |
Jul 06, 2022 | 316.63 | 318.89 | 304.56 | 306.23 | 229,198 | -10.70(-3.38%) |
Jul 05, 2022 | 312.02 | 317.82 | 302.21 | 316.93 | 188,017 | +2.34(+0.74%) |
Jul 01, 2022 | 304.97 | 316.92 | 304.97 | 314.59 | 111,924 | +11.62(+3.84%) |
Jun 30, 2022 | 309.89 | 309.89 | 298.36 | 302.97 | 180,667 | -11.70(-3.72%) |
Jun 29, 2022 | 319.73 | 322.86 | 312.34 | 314.67 | 126,355 | -4.50(-1.41%) |
Jun 28, 2022 | 322.18 | 328.80 | 317.20 | 319.17 | 176,471 | -14.82(-4.44%) |
Jun 27, 2022 | 341.29 | 341.29 | 332.29 | 333.99 | 112,942 | -7.30(-2.14%) |
Jun 24, 2022 | 333.09 | 344.11 | 331.65 | 341.29 | 238,178 | +11.31(+3.43%) |
Jun 23, 2022 | 315.20 | 331.20 | 315.20 | 329.98 | 209,776 | +17.68(+5.66%) |
Jun 22, 2022 | 288.64 | 314.52 | 288.64 | 312.30 | 220,373 | +10.03(+3.32%) |
Jun 21, 2022 | 293.10 | 305.73 | 293.07 | 302.27 | 149,919 | +5.58(+1.88%) |
Jun 17, 2022 | 296.90 | 298.00 | 290.47 | 296.69 | 232,813 | +6.75(+2.33%) |
Jun 16, 2022 | 296.22 | 296.96 | 287.00 | 289.94 | 145,212 | -11.77(-3.90%) |
Jun 15, 2022 | 298.93 | 305.94 | 295.06 | 301.71 | 188,606 | +7.08(+2.40%) |
Jun 14, 2022 | 299.11 | 303.88 | 290.87 | 294.63 | 226,349 | -0.08(-0.03%) |
Jun 13, 2022 | 307.70 | 309.65 | 288.99 | 294.71 | 295,011 | -19.39(-6.17%) |
Jun 10, 2022 | 320.00 | 323.03 | 313.69 | 314.10 | 165,087 | -11.00(-3.38%) |
Jun 09, 2022 | 333.65 | 333.65 | 324.26 | 325.10 | 143,578 | -7.33(-2.20%) |
Jun 08, 2022 | 330.62 | 340.50 | 329.97 | 332.43 | 100,980 | -0.99(-0.30%) |
Jun 07, 2022 | 331.06 | 336.56 | 327.49 | 333.42 | 151,309 | -0.09(-0.03%) |
Jun 06, 2022 | 345.21 | 348.96 | 331.81 | 333.51 | 128,528 | -13.88(-4.00%) |
Jun 03, 2022 | 350.85 | 354.74 | 345.95 | 347.39 | 120,301 | -5.01(-1.42%) |
Jun 02, 2022 | 348.83 | 355.77 | 348.06 | 352.40 | 174,425 | +6.63(+1.92%) |
Jun 01, 2022 | 357.82 | 358.55 | 339.41 | 345.77 | 193,206 | -9.53(-2.68%) |
May 31, 2022 | 355.84 | 359.03 | 352.18 | 355.30 | 143,332 | -2.96(-0.83%) |
May 27, 2022 | 345.21 | 359.53 | 345.21 | 358.26 | 135,524 | +15.57(+4.54%) |
May 26, 2022 | 336.10 | 347.07 | 336.10 | 342.69 | 136,763 | +9.28(+2.78%) |
May 25, 2022 | 323.50 | 334.97 | 323.40 | 333.41 | 99,191 | +10.29(+3.18%) |
May 24, 2022 | 328.92 | 328.92 | 315.08 | 323.12 | 267,385 | -8.34(-2.52%) |
May 23, 2022 | 330.14 | 332.28 | 324.68 | 331.46 | 114,042 | +2.25(+0.68%) |
May 20, 2022 | 331.08 | 331.81 | 322.22 | 329.21 | 129,768 | +0.04(+0.01%) |
May 19, 2022 | 333.42 | 335.68 | 323.03 | 329.17 | 155,638 | -8.03(-2.38%) |
May 18, 2022 | 353.55 | 353.55 | 335.93 | 337.20 | 116,212 | -19.32(-5.42%) |
May 17, 2022 | 358.77 | 361.21 | 347.67 | 356.52 | 103,938 | +2.02(+0.57%) |
May 16, 2022 | 354.06 | 363.00 | 351.17 | 354.50 | 67,896 | -3.79(-1.06%) |
May 13, 2022 | 353.94 | 361.68 | 350.83 | 358.29 | 125,428 | +11.14(+3.21%) |
May 12, 2022 | 336.60 | 356.71 | 332.04 | 347.15 | 168,274 | +7.12(+2.09%) |
May 11, 2022 | 358.51 | 360.12 | 337.56 | 340.03 | 199,820 | -19.24(-5.36%) |
May 10, 2022 | 361.32 | 361.33 | 345.35 | 359.27 | 151,819 | +0.28(+0.08%) |
May 09, 2022 | 368.33 | 376.88 | 355.58 | 358.99 | 165,998 | -13.40(-3.60%) |
May 06, 2022 | 372.32 | 374.99 | 359.01 | 372.39 | 132,461 | -0.72(-0.19%) |
May 05, 2022 | 383.75 | 383.75 | 366.07 | 373.11 | 155,351 | -15.55(-4.00%) |
May 04, 2022 | 382.97 | 389.07 | 373.00 | 388.66 | 171,627 | +7.44(+1.95%) |
May 03, 2022 | 389.83 | 393.30 | 379.47 | 381.22 | 192,870 | -10.11(-2.58%) |