Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 325.28 | 325.28 | 321.12 | 323.94 | 3,460,404 | -1.09(-0.34%) |
Jul 28, 2022 | 324.48 | 327.77 | 316.12 | 325.02 | 2,418,199 | +1.83(+0.57%) |
Jul 27, 2022 | 323.24 | 325.09 | 319.51 | 323.20 | 1,674,488 | -2.57(-0.79%) |
Jul 26, 2022 | 325.21 | 326.76 | 322.87 | 325.77 | 1,844,482 | +0.01(+0.00%) |
Jul 25, 2022 | 323.01 | 326.47 | 322.33 | 325.76 | 1,772,664 | +2.75(+0.85%) |
Jul 22, 2022 | 321.24 | 323.47 | 320.14 | 323.01 | 1,883,746 | +1.80(+0.56%) |
Jul 21, 2022 | 315.84 | 322.32 | 314.13 | 321.21 | 1,722,150 | +4.81(+1.52%) |
Jul 20, 2022 | 321.38 | 322.10 | 314.72 | 316.41 | 2,087,477 | -4.10(-1.28%) |
Jul 19, 2022 | 318.43 | 321.67 | 316.22 | 320.50 | 1,657,127 | +4.35(+1.38%) |
Jul 18, 2022 | 324.36 | 326.18 | 314.13 | 316.15 | 2,153,979 | -9.66(-2.96%) |
Jul 15, 2022 | 326.18 | 329.48 | 322.44 | 325.81 | 3,399,687 | +4.63(+1.44%) |
Jul 14, 2022 | 312.00 | 322.04 | 310.00 | 321.18 | 2,662,046 | +4.35(+1.37%) |
Jul 13, 2022 | 316.39 | 319.01 | 315.23 | 316.83 | 2,609,870 | -1.11(-0.35%) |
Jul 12, 2022 | 324.24 | 326.19 | 317.71 | 317.94 | 2,094,849 | -7.35(-2.26%) |
Jul 11, 2022 | 324.84 | 326.87 | 323.68 | 325.29 | 1,366,796 | +0.59(+0.18%) |
Jul 08, 2022 | 320.85 | 328.68 | 320.47 | 324.70 | 1,932,021 | +2.48(+0.77%) |
Jul 07, 2022 | 321.54 | 324.73 | 320.55 | 322.23 | 2,437,500 | -2.16(-0.67%) |
Jul 06, 2022 | 322.27 | 326.93 | 321.05 | 324.39 | 2,292,406 | +2.92(+0.91%) |
Jul 05, 2022 | 316.81 | 321.71 | 313.36 | 321.47 | 2,146,592 | +2.43(+0.76%) |
Jul 01, 2022 | 318.23 | 319.72 | 312.21 | 319.04 | 1,856,461 | +0.47(+0.15%) |
Jun 30, 2022 | 316.51 | 321.34 | 314.42 | 318.57 | 2,782,401 | +1.21(+0.38%) |
Jun 29, 2022 | 312.61 | 319.03 | 312.11 | 317.36 | 2,607,621 | +5.29(+1.69%) |
Jun 28, 2022 | 320.82 | 323.32 | 311.23 | 312.07 | 2,796,768 | -9.48(-2.95%) |
Jun 27, 2022 | 318.57 | 325.07 | 316.38 | 321.56 | 3,276,241 | +1.62(+0.51%) |
Jun 24, 2022 | 313.97 | 320.13 | 313.44 | 319.94 | 5,546,844 | +12.67(+4.13%) |
Jun 23, 2022 | 304.10 | 307.72 | 301.83 | 307.26 | 3,795,050 | +5.93(+1.97%) |
Jun 22, 2022 | 291.78 | 304.24 | 291.30 | 301.34 | 4,616,403 | +9.19(+3.14%) |
Jun 21, 2022 | 287.28 | 294.06 | 285.24 | 292.15 | 2,871,174 | +6.33(+2.21%) |
Jun 17, 2022 | 284.95 | 295.74 | 284.62 | 285.82 | 7,022,598 | +2.78(+0.98%) |
Jun 16, 2022 | 285.13 | 285.13 | 278.17 | 283.04 | 2,675,392 | -4.83(-1.68%) |
Jun 15, 2022 | 286.51 | 291.17 | 283.49 | 287.88 | 2,004,766 | +2.16(+0.76%) |
Jun 14, 2022 | 284.12 | 286.90 | 282.27 | 285.71 | 2,465,279 | -0.48(-0.17%) |
Jun 13, 2022 | 285.36 | 288.04 | 283.47 | 286.19 | 2,950,097 | -5.63(-1.93%) |
Jun 10, 2022 | 294.01 | 296.39 | 291.69 | 291.82 | 2,515,577 | -6.13(-2.06%) |
Jun 09, 2022 | 306.16 | 306.48 | 297.82 | 297.96 | 2,000,042 | -10.06(-3.27%) |
Jun 08, 2022 | 306.98 | 309.99 | 305.38 | 308.02 | 2,731,731 | +1.37(+0.45%) |
Jun 07, 2022 | 298.68 | 306.70 | 297.73 | 306.65 | 3,716,380 | +8.59(+2.88%) |
Jun 06, 2022 | 309.63 | 309.63 | 297.80 | 298.06 | 3,782,756 | +1.68(+0.57%) |
Jun 03, 2022 | 296.88 | 300.47 | 295.45 | 296.38 | 2,534,264 | -0.77(-0.26%) |
Jun 02, 2022 | 305.15 | 305.24 | 292.96 | 297.15 | 3,767,463 | -8.50(-2.78%) |
Jun 01, 2022 | 307.97 | 308.42 | 300.25 | 305.65 | 2,780,261 | -2.32(-0.75%) |
May 31, 2022 | 311.10 | 312.90 | 303.63 | 307.97 | 6,408,767 | -9.87(-3.10%) |
May 27, 2022 | 307.19 | 318.42 | 305.83 | 317.83 | 3,759,927 | +9.85(+3.20%) |
May 26, 2022 | 299.90 | 308.43 | 298.31 | 307.99 | 3,342,604 | +6.34(+2.10%) |
May 25, 2022 | 301.64 | 305.00 | 299.32 | 301.65 | 3,251,962 | +1.03(+0.34%) |
May 24, 2022 | 298.41 | 302.30 | 294.57 | 300.62 | 2,854,460 | +3.30(+1.11%) |
May 23, 2022 | 295.35 | 299.60 | 294.12 | 297.32 | 2,923,367 | +3.68(+1.25%) |
May 20, 2022 | 285.65 | 294.02 | 283.88 | 293.63 | 3,182,382 | +12.36(+4.39%) |
May 19, 2022 | 288.45 | 288.45 | 279.41 | 281.27 | 3,213,513 | -8.76(-3.02%) |
May 18, 2022 | 294.76 | 297.32 | 288.90 | 290.04 | 2,199,594 | -6.10(-2.06%) |
May 17, 2022 | 294.76 | 298.10 | 288.27 | 296.14 | 2,599,720 | +1.98(+0.67%) |
May 16, 2022 | 287.01 | 304.04 | 286.51 | 294.15 | 5,207,110 | +7.62(+2.66%) |
May 13, 2022 | 287.52 | 287.69 | 281.51 | 286.54 | 2,379,207 | +0.80(+0.28%) |
May 12, 2022 | 277.45 | 285.93 | 277.44 | 285.74 | 2,420,203 | +5.00(+1.78%) |
May 11, 2022 | 277.78 | 288.39 | 277.13 | 280.74 | 2,680,673 | +0.97(+0.35%) |
May 10, 2022 | 285.94 | 287.34 | 279.08 | 279.77 | 3,207,510 | -3.46(-1.22%) |
May 09, 2022 | 287.42 | 288.81 | 280.70 | 283.23 | 3,548,334 | -7.51(-2.58%) |
May 06, 2022 | 284.15 | 292.06 | 282.53 | 290.74 | 2,993,300 | +4.44(+1.55%) |
May 05, 2022 | 287.33 | 288.87 | 282.32 | 286.30 | 3,186,463 | -2.48(-0.86%) |
May 04, 2022 | 282.51 | 290.82 | 278.22 | 288.78 | 2,801,651 | +6.69(+2.37%) |
May 03, 2022 | 282.64 | 283.79 | 278.21 | 282.09 | 2,154,187 | -1.46(-0.51%) |