Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 325.27 | 325.27 | 321.11 | 323.93 | 3,460,463 | -1.09(-0.34%) |
Jul 28, 2022 | 324.47 | 327.76 | 316.12 | 325.02 | 2,418,240 | +1.83(+0.57%) |
Jul 27, 2022 | 323.23 | 325.09 | 319.51 | 323.19 | 1,674,517 | -2.57(-0.79%) |
Jul 26, 2022 | 325.21 | 326.76 | 322.87 | 325.77 | 1,844,513 | +0.01(+0.00%) |
Jul 25, 2022 | 323.00 | 326.46 | 322.33 | 325.76 | 1,772,695 | +2.75(+0.85%) |
Jul 22, 2022 | 321.24 | 323.47 | 320.14 | 323.00 | 1,883,779 | +1.80(+0.56%) |
Jul 21, 2022 | 315.83 | 322.32 | 314.12 | 321.21 | 1,722,180 | +4.80(+1.52%) |
Jul 20, 2022 | 321.37 | 322.09 | 314.71 | 316.40 | 2,087,513 | -4.10(-1.28%) |
Jul 19, 2022 | 318.43 | 321.66 | 316.22 | 320.50 | 1,657,156 | +4.35(+1.38%) |
Jul 18, 2022 | 324.35 | 326.17 | 314.12 | 316.15 | 2,154,016 | -9.66(-2.96%) |
Jul 15, 2022 | 326.17 | 329.47 | 322.44 | 325.81 | 3,399,745 | +4.63(+1.44%) |
Jul 14, 2022 | 311.99 | 322.03 | 310.00 | 321.18 | 2,662,092 | +4.35(+1.37%) |
Jul 13, 2022 | 316.38 | 319.01 | 315.22 | 316.82 | 2,609,914 | -1.11(-0.35%) |
Jul 12, 2022 | 324.23 | 326.19 | 317.71 | 317.94 | 2,094,884 | -7.35(-2.26%) |
Jul 11, 2022 | 324.83 | 326.87 | 323.67 | 325.29 | 1,366,819 | +0.59(+0.18%) |
Jul 08, 2022 | 320.84 | 328.68 | 320.46 | 324.69 | 1,932,054 | +2.48(+0.77%) |
Jul 07, 2022 | 321.53 | 324.73 | 320.54 | 322.22 | 2,437,541 | -2.16(-0.67%) |
Jul 06, 2022 | 322.27 | 326.93 | 321.04 | 324.38 | 2,292,445 | +2.92(+0.91%) |
Jul 05, 2022 | 316.81 | 321.71 | 313.36 | 321.46 | 2,146,629 | +2.43(+0.76%) |
Jul 01, 2022 | 318.22 | 319.71 | 312.21 | 319.04 | 1,856,493 | +0.47(+0.15%) |
Jun 30, 2022 | 316.50 | 321.33 | 314.42 | 318.56 | 2,782,448 | +1.21(+0.38%) |
Jun 29, 2022 | 312.60 | 319.03 | 312.10 | 317.36 | 2,607,666 | +5.29(+1.69%) |
Jun 28, 2022 | 320.81 | 323.31 | 311.23 | 312.07 | 2,796,816 | -9.48(-2.95%) |
Jun 27, 2022 | 318.56 | 325.07 | 316.37 | 321.55 | 3,276,296 | +1.62(+0.51%) |
Jun 24, 2022 | 313.97 | 320.13 | 313.44 | 319.93 | 5,546,939 | +12.67(+4.12%) |
Jun 23, 2022 | 304.09 | 307.72 | 301.82 | 307.26 | 3,795,114 | +5.92(+1.97%) |
Jun 22, 2022 | 291.77 | 304.24 | 291.29 | 301.33 | 4,616,482 | +9.19(+3.14%) |
Jun 21, 2022 | 287.27 | 294.05 | 285.24 | 292.14 | 2,871,223 | +6.33(+2.21%) |
Jun 17, 2022 | 284.94 | 295.73 | 284.62 | 285.82 | 7,022,717 | +2.78(+0.98%) |
Jun 16, 2022 | 285.13 | 285.13 | 278.16 | 283.04 | 2,675,438 | -4.83(-1.68%) |
Jun 15, 2022 | 286.50 | 291.16 | 283.49 | 287.87 | 2,004,800 | +2.16(+0.76%) |
Jun 14, 2022 | 284.12 | 286.90 | 282.27 | 285.71 | 2,465,322 | -0.48(-0.17%) |
Jun 13, 2022 | 285.36 | 288.04 | 283.47 | 286.19 | 2,950,147 | -5.63(-1.93%) |
Jun 10, 2022 | 294.00 | 296.39 | 291.68 | 291.82 | 2,515,619 | -6.13(-2.06%) |
Jun 09, 2022 | 306.15 | 306.47 | 297.81 | 297.95 | 2,000,076 | -10.06(-3.27%) |
Jun 08, 2022 | 306.97 | 309.99 | 305.38 | 308.01 | 2,731,778 | +1.37(+0.45%) |
Jun 07, 2022 | 298.68 | 306.69 | 297.73 | 306.65 | 3,716,444 | +8.59(+2.88%) |
Jun 06, 2022 | 309.62 | 309.62 | 297.79 | 298.06 | 3,782,820 | +1.68(+0.57%) |
Jun 03, 2022 | 296.88 | 300.47 | 295.45 | 296.38 | 2,534,307 | -0.77(-0.26%) |
Jun 02, 2022 | 305.14 | 305.24 | 292.95 | 297.14 | 3,767,527 | -8.50(-2.78%) |
Jun 01, 2022 | 307.96 | 308.42 | 300.25 | 305.64 | 2,780,309 | -2.32(-0.75%) |
May 31, 2022 | 311.10 | 312.89 | 303.63 | 307.96 | 6,408,876 | -9.86(-3.10%) |
May 27, 2022 | 307.19 | 318.42 | 305.82 | 317.83 | 3,759,991 | +9.84(+3.20%) |
May 26, 2022 | 299.90 | 308.43 | 298.31 | 307.98 | 3,342,661 | +6.34(+2.10%) |
May 25, 2022 | 301.63 | 305.00 | 299.32 | 301.64 | 3,252,017 | +1.03(+0.34%) |
May 24, 2022 | 298.40 | 302.29 | 294.56 | 300.61 | 2,854,509 | +3.30(+1.11%) |
May 23, 2022 | 295.35 | 299.59 | 294.12 | 297.31 | 2,923,417 | +3.68(+1.25%) |
May 20, 2022 | 285.65 | 294.01 | 283.87 | 293.63 | 3,182,436 | +12.36(+4.39%) |
May 19, 2022 | 288.45 | 288.45 | 279.40 | 281.27 | 3,213,567 | -8.76(-3.02%) |
May 18, 2022 | 294.76 | 297.31 | 288.89 | 290.03 | 2,199,632 | -6.10(-2.06%) |
May 17, 2022 | 294.76 | 298.10 | 288.26 | 296.13 | 2,599,765 | +1.98(+0.67%) |
May 16, 2022 | 287.01 | 304.03 | 286.50 | 294.15 | 5,207,199 | +7.62(+2.66%) |
May 13, 2022 | 287.52 | 287.68 | 281.50 | 286.53 | 2,379,247 | +0.80(+0.28%) |
May 12, 2022 | 277.44 | 285.92 | 277.44 | 285.74 | 2,420,244 | +5.00(+1.78%) |
May 11, 2022 | 277.78 | 288.38 | 277.12 | 280.73 | 2,680,719 | +0.97(+0.35%) |
May 10, 2022 | 285.93 | 287.33 | 279.08 | 279.76 | 3,207,564 | -3.46(-1.22%) |
May 09, 2022 | 287.41 | 288.80 | 280.69 | 283.22 | 3,548,395 | -7.51(-2.58%) |
May 06, 2022 | 284.14 | 292.05 | 282.53 | 290.73 | 2,993,351 | +4.44(+1.55%) |
May 05, 2022 | 287.32 | 288.86 | 282.31 | 286.30 | 3,186,517 | -2.48(-0.86%) |
May 04, 2022 | 282.51 | 290.81 | 278.22 | 288.77 | 2,801,699 | +6.69(+2.37%) |
May 03, 2022 | 282.63 | 283.79 | 278.21 | 282.09 | 2,154,224 | -1.46(-0.51%) |