Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 367.54 | 372.35 | 366.79 | 370.81 | 1,934,522 | +2.30(+0.62%) |
Jul 28, 2022 | 358.53 | 369.77 | 356.01 | 368.51 | 1,769,900 | +13.45(+3.79%) |
Jul 27, 2022 | 350.49 | 356.88 | 349.96 | 355.06 | 1,654,599 | +4.72(+1.35%) |
Jul 26, 2022 | 344.30 | 354.55 | 344.17 | 350.34 | 2,186,689 | +2.06(+0.59%) |
Jul 25, 2022 | 354.66 | 354.66 | 346.07 | 348.29 | 2,145,789 | -7.78(-2.19%) |
Jul 22, 2022 | 357.77 | 358.39 | 353.91 | 356.07 | 1,743,211 | +0.31(+0.09%) |
Jul 21, 2022 | 352.19 | 356.04 | 350.90 | 355.75 | 1,824,261 | +2.97(+0.84%) |
Jul 20, 2022 | 352.24 | 356.19 | 351.08 | 352.78 | 1,389,030 | +1.44(+0.41%) |
Jul 19, 2022 | 344.08 | 351.74 | 342.97 | 351.35 | 1,815,406 | +11.59(+3.41%) |
Jul 18, 2022 | 345.57 | 349.29 | 339.06 | 339.76 | 1,737,911 | -4.02(-1.17%) |
Jul 15, 2022 | 343.81 | 346.20 | 342.12 | 343.78 | 1,779,408 | +4.21(+1.24%) |
Jul 14, 2022 | 333.10 | 341.78 | 331.07 | 339.57 | 1,530,738 | +3.10(+0.92%) |
Jul 13, 2022 | 335.75 | 338.55 | 333.88 | 336.47 | 2,532,937 | -3.96(-1.16%) |
Jul 12, 2022 | 344.16 | 348.65 | 338.55 | 340.44 | 1,691,876 | -5.47(-1.58%) |
Jul 11, 2022 | 348.32 | 350.59 | 342.98 | 345.90 | 1,527,827 | -0.86(-0.25%) |
Jul 08, 2022 | 343.51 | 350.10 | 343.50 | 346.76 | 1,633,449 | +0.64(+0.18%) |
Jul 07, 2022 | 339.40 | 346.62 | 339.40 | 346.12 | 1,638,017 | +2.76(+0.81%) |
Jul 06, 2022 | 341.12 | 345.96 | 338.64 | 343.36 | 1,786,441 | +4.62(+1.36%) |
Jul 05, 2022 | 332.78 | 339.15 | 331.27 | 338.73 | 2,084,830 | +0.97(+0.29%) |
Jul 01, 2022 | 331.27 | 338.28 | 329.01 | 337.76 | 1,946,856 | +6.17(+1.86%) |
Jun 30, 2022 | 328.11 | 334.28 | 326.44 | 331.59 | 2,189,033 | +2.27(+0.69%) |
Jun 29, 2022 | 327.31 | 332.87 | 326.97 | 329.32 | 1,773,869 | +2.02(+0.62%) |
Jun 28, 2022 | 334.75 | 338.42 | 326.14 | 327.30 | 1,996,254 | -7.64(-2.28%) |
Jun 27, 2022 | 336.89 | 337.69 | 331.79 | 334.95 | 1,757,507 | -1.17(-0.35%) |
Jun 24, 2022 | 330.83 | 336.59 | 328.33 | 336.12 | 4,970,906 | +7.79(+2.37%) |
Jun 23, 2022 | 321.86 | 329.14 | 321.46 | 328.32 | 2,117,658 | +8.43(+2.64%) |
Jun 22, 2022 | 312.54 | 323.20 | 311.48 | 319.89 | 2,034,439 | +5.07(+1.61%) |
Jun 21, 2022 | 317.60 | 321.36 | 313.22 | 314.83 | 3,674,136 | +0.09(+0.03%) |
Jun 17, 2022 | 308.36 | 318.32 | 308.36 | 314.74 | 4,936,166 | +3.84(+1.23%) |
Jun 16, 2022 | 308.36 | 311.71 | 307.19 | 310.90 | 2,736,895 | -5.22(-1.65%) |
Jun 15, 2022 | 314.75 | 321.15 | 312.41 | 316.13 | 2,530,680 | +3.85(+1.23%) |
Jun 14, 2022 | 314.73 | 317.27 | 308.99 | 312.28 | 2,895,971 | -4.85(-1.53%) |
Jun 13, 2022 | 320.87 | 323.66 | 316.24 | 317.13 | 3,412,770 | -10.23(-3.13%) |
Jun 10, 2022 | 325.70 | 331.07 | 323.19 | 327.36 | 2,546,458 | -3.61(-1.09%) |
Jun 09, 2022 | 332.94 | 337.08 | 330.82 | 330.97 | 1,788,388 | -2.22(-0.67%) |
Jun 08, 2022 | 336.17 | 339.62 | 332.31 | 333.19 | 1,647,496 | -5.68(-1.67%) |
Jun 07, 2022 | 333.64 | 339.99 | 332.68 | 338.87 | 1,936,120 | +5.72(+1.72%) |
Jun 06, 2022 | 331.36 | 338.80 | 331.36 | 333.15 | 1,845,746 | +2.67(+0.81%) |
Jun 03, 2022 | 330.97 | 333.23 | 326.45 | 330.48 | 2,313,511 | -6.99(-2.07%) |
Jun 02, 2022 | 325.72 | 337.67 | 325.72 | 337.47 | 2,652,681 | +10.85(+3.32%) |
Jun 01, 2022 | 307.93 | 340.97 | 306.81 | 326.62 | 7,921,172 | -17.19(-5.00%) |
May 31, 2022 | 350.69 | 352.35 | 343.13 | 343.81 | 9,198,134 | -10.98(-3.09%) |
May 27, 2022 | 348.50 | 355.38 | 348.50 | 354.79 | 2,213,703 | +8.04(+2.32%) |
May 26, 2022 | 343.97 | 348.62 | 341.88 | 346.75 | 2,081,801 | +5.57(+1.63%) |
May 25, 2022 | 343.31 | 345.78 | 339.45 | 341.18 | 2,883,782 | -3.15(-0.91%) |
May 24, 2022 | 340.49 | 345.69 | 338.90 | 344.33 | 2,088,164 | +0.34(+0.10%) |
May 23, 2022 | 337.16 | 346.77 | 335.90 | 343.99 | 2,805,573 | +7.95(+2.37%) |
May 20, 2022 | 330.26 | 336.48 | 327.81 | 336.04 | 3,490,222 | +10.16(+3.12%) |
May 19, 2022 | 320.38 | 328.94 | 318.81 | 325.88 | 2,630,852 | +1.91(+0.59%) |
May 18, 2022 | 326.22 | 329.34 | 323.25 | 323.97 | 2,575,658 | -8.99(-2.70%) |
May 17, 2022 | 335.82 | 336.33 | 329.48 | 332.96 | 2,190,154 | +3.85(+1.17%) |
May 16, 2022 | 327.13 | 331.29 | 324.75 | 329.11 | 2,637,181 | -1.46(-0.44%) |
May 13, 2022 | 329.05 | 334.72 | 326.36 | 330.57 | 2,865,121 | +7.06(+2.18%) |
May 12, 2022 | 316.95 | 326.08 | 316.20 | 323.52 | 3,317,199 | +3.78(+1.18%) |
May 11, 2022 | 318.67 | 327.94 | 317.05 | 319.74 | 3,044,663 | -2.14(-0.66%) |
May 10, 2022 | 327.51 | 330.08 | 316.66 | 321.88 | 3,015,794 | -0.76(-0.24%) |
May 09, 2022 | 331.11 | 336.14 | 321.81 | 322.64 | 4,233,763 | -16.67(-4.91%) |
May 06, 2022 | 340.36 | 340.36 | 331.67 | 339.32 | 3,417,427 | -1.12(-0.33%) |
May 05, 2022 | 353.51 | 353.70 | 337.57 | 340.44 | 4,332,924 | -17.10(-4.78%) |
May 04, 2022 | 350.15 | 358.17 | 341.19 | 357.53 | 3,792,919 | +4.60(+1.30%) |
May 03, 2022 | 360.21 | 365.08 | 350.30 | 352.93 | 2,819,617 | -7.55(-2.09%) |