Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 336.36 | 339.02 | 334.20 | 338.24 | 844,093 | +1.45(+0.43%) |
Jul 28, 2022 | 335.43 | 339.19 | 330.99 | 336.79 | 718,956 | +0.50(+0.15%) |
Jul 27, 2022 | 333.43 | 337.19 | 328.22 | 336.29 | 767,860 | +1.93(+0.58%) |
Jul 26, 2022 | 334.78 | 336.46 | 333.57 | 334.36 | 716,927 | +1.46(+0.44%) |
Jul 25, 2022 | 329.43 | 338.30 | 329.38 | 332.91 | 1,346,197 | +5.70(+1.74%) |
Jul 22, 2022 | 327.08 | 330.15 | 324.62 | 327.20 | 843,609 | +2.60(+0.80%) |
Jul 21, 2022 | 322.25 | 325.16 | 319.67 | 324.60 | 742,039 | +1.20(+0.37%) |
Jul 20, 2022 | 326.24 | 327.65 | 319.66 | 323.40 | 685,823 | -3.34(-1.02%) |
Jul 19, 2022 | 324.44 | 328.58 | 322.70 | 326.74 | 782,151 | +3.90(+1.21%) |
Jul 18, 2022 | 327.63 | 327.63 | 321.62 | 322.84 | 589,772 | -3.93(-1.20%) |
Jul 15, 2022 | 327.03 | 327.62 | 324.34 | 326.77 | 771,156 | +3.48(+1.08%) |
Jul 14, 2022 | 315.91 | 324.11 | 312.69 | 323.29 | 939,331 | +1.30(+0.40%) |
Jul 13, 2022 | 321.24 | 325.33 | 318.55 | 322.00 | 743,120 | -2.18(-0.67%) |
Jul 12, 2022 | 324.67 | 329.81 | 322.41 | 324.17 | 747,377 | -1.42(-0.43%) |
Jul 11, 2022 | 326.29 | 332.28 | 323.83 | 325.59 | 860,375 | -2.37(-0.72%) |
Jul 08, 2022 | 317.82 | 331.26 | 317.00 | 327.96 | 1,367,040 | +9.85(+3.10%) |
Jul 07, 2022 | 319.90 | 322.68 | 317.86 | 318.10 | 851,288 | -0.29(-0.09%) |
Jul 06, 2022 | 318.68 | 321.38 | 314.89 | 318.39 | 1,226,722 | -0.83(-0.26%) |
Jul 05, 2022 | 324.16 | 325.52 | 313.46 | 319.22 | 1,072,262 | -7.08(-2.17%) |
Jul 01, 2022 | 322.51 | 326.93 | 317.50 | 326.30 | 835,902 | +3.29(+1.02%) |
Jun 30, 2022 | 322.24 | 326.53 | 319.99 | 323.01 | 1,227,881 | -1.83(-0.56%) |
Jun 29, 2022 | 319.49 | 326.44 | 319.44 | 324.85 | 1,107,079 | +6.45(+2.02%) |
Jun 28, 2022 | 324.26 | 325.95 | 316.54 | 318.40 | 861,197 | -4.64(-1.44%) |
Jun 27, 2022 | 319.94 | 325.24 | 318.52 | 323.05 | 930,801 | +4.64(+1.46%) |
Jun 24, 2022 | 313.95 | 318.95 | 307.33 | 318.40 | 3,776,453 | +6.82(+2.19%) |
Jun 23, 2022 | 309.95 | 312.06 | 307.18 | 311.58 | 1,603,036 | +3.57(+1.16%) |
Jun 22, 2022 | 303.99 | 309.46 | 302.60 | 308.00 | 1,138,071 | +1.65(+0.54%) |
Jun 21, 2022 | 302.21 | 306.79 | 298.94 | 306.35 | 1,007,898 | +8.72(+2.93%) |
Jun 17, 2022 | 302.28 | 303.04 | 295.76 | 297.63 | 2,516,362 | -3.42(-1.14%) |
Jun 16, 2022 | 302.40 | 303.23 | 296.35 | 301.04 | 1,473,375 | -3.62(-1.19%) |
Jun 15, 2022 | 303.91 | 308.23 | 301.28 | 304.67 | 1,086,531 | +1.15(+0.38%) |
Jun 14, 2022 | 303.92 | 305.65 | 301.18 | 303.52 | 1,074,712 | -0.47(-0.15%) |
Jun 13, 2022 | 306.50 | 308.88 | 302.49 | 303.98 | 1,030,325 | -6.29(-2.03%) |
Jun 10, 2022 | 305.77 | 313.55 | 305.47 | 310.27 | 759,472 | +1.30(+0.42%) |
Jun 09, 2022 | 311.48 | 314.40 | 308.93 | 308.97 | 782,402 | -2.96(-0.95%) |
Jun 08, 2022 | 317.44 | 318.00 | 310.69 | 311.94 | 728,990 | -6.56(-2.06%) |
Jun 07, 2022 | 316.95 | 320.03 | 314.14 | 318.50 | 1,003,537 | +3.95(+1.26%) |
Jun 06, 2022 | 313.32 | 316.88 | 309.95 | 314.55 | 660,933 | +1.27(+0.40%) |
Jun 03, 2022 | 315.47 | 318.01 | 312.23 | 313.28 | 829,003 | -2.18(-0.69%) |
Jun 02, 2022 | 318.80 | 319.46 | 306.07 | 315.46 | 1,351,513 | -3.59(-1.13%) |
Jun 01, 2022 | 327.89 | 329.73 | 313.60 | 319.05 | 1,298,459 | -6.42(-1.97%) |
May 31, 2022 | 327.45 | 328.76 | 322.65 | 325.47 | 2,238,052 | -5.74(-1.73%) |
May 27, 2022 | 330.33 | 332.92 | 326.46 | 331.21 | 1,102,232 | -1.44(-0.43%) |
May 26, 2022 | 329.08 | 335.04 | 325.51 | 332.66 | 1,190,971 | +2.91(+0.88%) |
May 25, 2022 | 322.13 | 330.68 | 322.13 | 329.75 | 1,061,136 | +4.63(+1.42%) |
May 24, 2022 | 323.24 | 326.02 | 318.56 | 325.12 | 800,462 | +1.16(+0.36%) |
May 23, 2022 | 322.63 | 326.65 | 320.38 | 323.97 | 859,116 | +4.72(+1.48%) |
May 20, 2022 | 316.18 | 320.32 | 312.57 | 319.25 | 1,350,052 | +3.69(+1.17%) |
May 19, 2022 | 314.11 | 317.29 | 308.73 | 315.56 | 1,027,828 | -1.50(-0.47%) |
May 18, 2022 | 327.79 | 330.12 | 315.66 | 317.06 | 990,142 | -12.37(-3.75%) |
May 17, 2022 | 327.72 | 332.00 | 323.48 | 329.43 | 1,076,045 | +5.27(+1.63%) |
May 16, 2022 | 322.08 | 327.74 | 322.08 | 324.16 | 713,708 | +3.55(+1.11%) |
May 13, 2022 | 319.36 | 322.62 | 315.66 | 320.61 | 863,292 | +2.20(+0.69%) |
May 12, 2022 | 322.62 | 323.39 | 309.44 | 318.41 | 1,734,228 | -9.97(-3.04%) |
May 11, 2022 | 327.74 | 336.14 | 327.09 | 328.38 | 1,254,729 | +2.23(+0.69%) |
May 10, 2022 | 325.34 | 329.42 | 322.51 | 326.14 | 1,442,483 | +3.32(+1.03%) |
May 09, 2022 | 327.23 | 328.99 | 321.37 | 322.82 | 1,474,680 | -7.44(-2.25%) |
May 06, 2022 | 310.47 | 330.72 | 308.62 | 330.25 | 2,330,402 | +18.55(+5.95%) |
May 05, 2022 | 312.14 | 315.79 | 309.31 | 311.70 | 1,175,968 | -4.48(-1.42%) |
May 04, 2022 | 306.03 | 317.30 | 303.52 | 316.18 | 1,451,496 | +11.82(+3.88%) |
May 03, 2022 | 304.39 | 308.80 | 303.15 | 304.37 | 1,040,124 | +1.00(+0.33%) |