Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 365.43 | 370.24 | 364.65 | 369.39 | 5,379,978 | +5.33(+1.47%) |
Jul 28, 2022 | 360.25 | 364.63 | 356.90 | 364.06 | 4,455,326 | +4.54(+1.26%) |
Jul 27, 2022 | 353.50 | 361.14 | 353.23 | 359.51 | 4,608,537 | +9.18(+2.62%) |
Jul 26, 2022 | 353.13 | 353.22 | 349.56 | 350.34 | 3,061,791 | -4.25(-1.20%) |
Jul 25, 2022 | 354.81 | 355.40 | 352.48 | 354.59 | 4,000,779 | +0.35(+0.10%) |
Jul 22, 2022 | 357.59 | 358.71 | 352.05 | 354.24 | 4,650,066 | -3.26(-0.91%) |
Jul 21, 2022 | 353.37 | 357.49 | 351.08 | 357.49 | 4,723,090 | +3.58(+1.01%) |
Jul 20, 2022 | 351.75 | 355.20 | 350.53 | 353.92 | 4,378,420 | +2.25(+0.64%) |
Jul 19, 2022 | 346.14 | 352.13 | 345.46 | 351.66 | 3,711,494 | +9.29(+2.71%) |
Jul 18, 2022 | 348.11 | 348.75 | 341.24 | 342.37 | 3,632,958 | -2.86(-0.83%) |
Jul 15, 2022 | 343.00 | 345.32 | 341.12 | 345.23 | 4,635,533 | +6.41(+1.89%) |
Jul 14, 2022 | 334.89 | 339.32 | 332.58 | 338.82 | 4,742,028 | -0.90(-0.26%) |
Jul 13, 2022 | 336.19 | 342.29 | 335.82 | 339.72 | 5,741,181 | -1.59(-0.47%) |
Jul 12, 2022 | 343.85 | 346.09 | 339.74 | 341.31 | 4,180,682 | -3.18(-0.92%) |
Jul 11, 2022 | 346.04 | 346.75 | 343.76 | 344.49 | 3,578,248 | -3.94(-1.13%) |
Jul 08, 2022 | 347.07 | 350.14 | 345.68 | 348.43 | 4,913,263 | -0.20(-0.06%) |
Jul 07, 2022 | 345.23 | 349.41 | 345.22 | 348.63 | 3,829,177 | +5.04(+1.47%) |
Jul 06, 2022 | 342.51 | 345.88 | 340.27 | 343.59 | 5,586,953 | +1.24(+0.36%) |
Jul 05, 2022 | 336.91 | 342.39 | 334.27 | 342.35 | 6,334,537 | +0.60(+0.18%) |
Jul 01, 2022 | 337.57 | 342.12 | 335.06 | 341.75 | 7,671,874 | +3.47(+1.03%) |
Jun 30, 2022 | 337.30 | 341.16 | 333.95 | 338.27 | 7,340,465 | -2.69(-0.79%) |
Jun 29, 2022 | 341.74 | 342.64 | 339.18 | 340.96 | 3,871,028 | +0.17(+0.05%) |
Jun 28, 2022 | 349.71 | 352.39 | 340.80 | 340.80 | 9,061,134 | -7.53(-2.16%) |
Jun 27, 2022 | 350.61 | 350.75 | 347.27 | 348.32 | 4,744,922 | -1.31(-0.37%) |
Jun 24, 2022 | 341.89 | 349.65 | 341.84 | 349.63 | 5,620,453 | +10.56(+3.11%) |
Jun 23, 2022 | 337.62 | 339.54 | 334.23 | 339.08 | 6,901,678 | +3.53(+1.05%) |
Jun 22, 2022 | 332.23 | 339.45 | 331.80 | 335.55 | 5,010,754 | -0.71(-0.21%) |
Jun 21, 2022 | 333.31 | 337.50 | 333.23 | 336.26 | 5,793,920 | +8.04(+2.45%) |
Jun 17, 2022 | 327.60 | 331.06 | 324.64 | 328.22 | 7,294,133 | +0.86(+0.26%) |
Jun 16, 2022 | 330.68 | 331.03 | 324.94 | 327.37 | 9,080,259 | -11.12(-3.29%) |
Jun 15, 2022 | 336.83 | 342.68 | 332.12 | 338.49 | 8,119,149 | +4.78(+1.43%) |
Jun 14, 2022 | 336.40 | 337.32 | 330.76 | 333.71 | 7,807,831 | -0.83(-0.25%) |
Jun 13, 2022 | 339.06 | 340.73 | 333.18 | 334.54 | 10,705,795 | -13.41(-3.85%) |
Jun 10, 2022 | 352.48 | 353.22 | 347.92 | 347.95 | 7,855,902 | -10.52(-2.93%) |
Jun 09, 2022 | 365.41 | 367.54 | 358.39 | 358.47 | 3,103,724 | -8.63(-2.35%) |
Jun 08, 2022 | 369.55 | 371.23 | 366.40 | 367.11 | 3,537,629 | -4.06(-1.09%) |
Jun 07, 2022 | 364.36 | 371.59 | 363.92 | 371.17 | 2,727,254 | +3.59(+0.98%) |
Jun 06, 2022 | 370.35 | 371.93 | 366.54 | 367.57 | 2,737,399 | +1.00(+0.27%) |
Jun 03, 2022 | 368.19 | 369.64 | 365.64 | 366.57 | 2,832,704 | -6.03(-1.62%) |
Jun 02, 2022 | 365.57 | 372.69 | 363.43 | 372.60 | 3,367,263 | +6.94(+1.90%) |
Jun 01, 2022 | 370.62 | 371.62 | 363.33 | 365.66 | 4,364,289 | -3.09(-0.84%) |
May 31, 2022 | 369.28 | 371.83 | 366.07 | 368.75 | 5,159,616 | -2.06(-0.56%) |
May 27, 2022 | 364.14 | 370.87 | 364.01 | 370.81 | 4,027,798 | +9.07(+2.51%) |
May 26, 2022 | 355.90 | 363.36 | 355.72 | 361.74 | 4,372,715 | +7.05(+1.99%) |
May 25, 2022 | 350.16 | 356.59 | 349.90 | 354.69 | 5,872,228 | +2.93(+0.83%) |
May 24, 2022 | 350.46 | 352.75 | 345.46 | 351.75 | 5,731,528 | -2.55(-0.72%) |
May 23, 2022 | 350.69 | 355.04 | 348.52 | 354.31 | 5,398,984 | +6.59(+1.90%) |
May 20, 2022 | 351.00 | 351.53 | 339.69 | 347.71 | 9,003,378 | +0.09(+0.03%) |
May 19, 2022 | 346.89 | 351.80 | 345.60 | 347.62 | 6,582,541 | -2.34(-0.67%) |
May 18, 2022 | 360.30 | 360.47 | 348.66 | 349.96 | 7,144,536 | -14.43(-3.96%) |
May 17, 2022 | 362.90 | 364.75 | 359.43 | 364.40 | 4,645,053 | +7.15(+2.00%) |
May 16, 2022 | 357.12 | 360.66 | 354.93 | 357.25 | 4,859,637 | -1.28(-0.36%) |
May 13, 2022 | 354.23 | 359.91 | 353.17 | 358.53 | 5,536,876 | +8.26(+2.36%) |
May 12, 2022 | 347.53 | 353.28 | 343.83 | 350.27 | 7,903,802 | -0.27(-0.08%) |
May 11, 2022 | 355.43 | 360.67 | 349.90 | 350.54 | 8,262,176 | -5.74(-1.61%) |
May 10, 2022 | 361.19 | 362.47 | 352.46 | 356.28 | 8,133,139 | +0.91(+0.26%) |
May 09, 2022 | 361.64 | 362.80 | 354.00 | 355.37 | 11,110,684 | -11.85(-3.23%) |
May 06, 2022 | 367.13 | 370.30 | 362.21 | 367.21 | 8,195,619 | -2.32(-0.63%) |
May 05, 2022 | 378.99 | 379.07 | 365.58 | 369.54 | 10,867,872 | -13.45(-3.51%) |
May 04, 2022 | 372.31 | 383.55 | 369.33 | 382.99 | 7,582,685 | +11.28(+3.03%) |
May 03, 2022 | 370.63 | 373.97 | 369.06 | 371.71 | 5,772,904 | +1.60(+0.43%) |