Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 314.70 | 318.32 | 314.12 | 317.73 | 3,336,562 | +3.32(+1.05%) |
Jul 28, 2022 | 311.73 | 315.28 | 309.18 | 314.42 | 2,778,438 | +3.11(+1.00%) |
Jul 27, 2022 | 308.28 | 312.69 | 307.47 | 311.30 | 3,448,092 | +4.32(+1.41%) |
Jul 26, 2022 | 308.29 | 308.86 | 306.56 | 306.98 | 2,172,895 | -2.34(-0.76%) |
Jul 25, 2022 | 309.43 | 309.74 | 307.67 | 309.32 | 4,135,216 | +0.87(+0.28%) |
Jul 22, 2022 | 311.06 | 311.49 | 306.79 | 308.45 | 3,376,346 | -1.31(-0.42%) |
Jul 21, 2022 | 307.07 | 309.79 | 304.89 | 309.76 | 2,232,629 | +1.62(+0.52%) |
Jul 20, 2022 | 307.66 | 308.81 | 305.93 | 308.14 | 3,351,923 | +0.61(+0.20%) |
Jul 19, 2022 | 302.66 | 307.81 | 302.26 | 307.53 | 3,101,867 | +7.21(+2.40%) |
Jul 18, 2022 | 305.26 | 305.83 | 299.43 | 300.32 | 2,424,149 | -1.94(-0.64%) |
Jul 15, 2022 | 300.48 | 302.38 | 298.87 | 302.26 | 3,131,657 | +6.18(+2.09%) |
Jul 14, 2022 | 292.48 | 296.53 | 291.32 | 296.09 | 2,992,737 | -1.31(-0.44%) |
Jul 13, 2022 | 295.89 | 299.51 | 294.84 | 297.39 | 3,600,510 | -2.14(-0.72%) |
Jul 12, 2022 | 300.11 | 303.00 | 298.23 | 299.54 | 2,902,742 | -1.67(-0.56%) |
Jul 11, 2022 | 301.17 | 303.18 | 300.70 | 301.21 | 2,722,570 | -1.70(-0.56%) |
Jul 08, 2022 | 302.95 | 304.54 | 301.67 | 302.91 | 2,167,200 | -0.47(-0.16%) |
Jul 07, 2022 | 302.02 | 303.69 | 301.12 | 303.38 | 2,345,225 | +3.42(+1.14%) |
Jul 06, 2022 | 299.57 | 301.78 | 297.58 | 299.96 | 2,578,841 | +0.68(+0.23%) |
Jul 05, 2022 | 296.28 | 299.34 | 293.36 | 299.29 | 3,889,615 | -1.10(-0.37%) |
Jul 01, 2022 | 297.06 | 300.83 | 294.51 | 300.39 | 3,430,454 | +2.93(+0.98%) |
Jun 30, 2022 | 296.43 | 299.39 | 294.01 | 297.46 | 4,254,994 | -2.15(-0.72%) |
Jun 29, 2022 | 299.95 | 301.00 | 298.44 | 299.62 | 2,541,403 | +0.69(+0.23%) |
Jun 28, 2022 | 305.37 | 308.02 | 298.82 | 298.93 | 3,133,582 | -4.85(-1.60%) |
Jun 27, 2022 | 304.79 | 305.26 | 302.83 | 303.78 | 1,961,904 | -0.64(-0.21%) |
Jun 24, 2022 | 298.80 | 304.52 | 298.72 | 304.42 | 3,430,240 | +8.00(+2.70%) |
Jun 23, 2022 | 295.38 | 296.73 | 292.59 | 296.42 | 3,705,989 | +2.06(+0.70%) |
Jun 22, 2022 | 291.38 | 297.33 | 291.19 | 294.36 | 6,575,312 | -0.66(-0.22%) |
Jun 21, 2022 | 292.88 | 296.16 | 292.44 | 295.02 | 3,357,715 | +6.35(+2.20%) |
Jun 17, 2022 | 288.23 | 291.43 | 286.42 | 288.67 | 4,902,961 | -0.47(-0.16%) |
Jun 16, 2022 | 290.56 | 290.84 | 287.33 | 289.14 | 5,120,946 | -7.07(-2.39%) |
Jun 15, 2022 | 295.41 | 299.53 | 291.41 | 296.21 | 7,321,976 | +2.83(+0.96%) |
Jun 14, 2022 | 295.61 | 296.39 | 291.10 | 293.38 | 3,858,443 | -1.23(-0.42%) |
Jun 13, 2022 | 296.47 | 298.51 | 293.25 | 294.62 | 6,546,729 | -8.47(-2.80%) |
Jun 10, 2022 | 306.89 | 307.33 | 303.04 | 303.09 | 4,733,918 | -8.32(-2.67%) |
Jun 09, 2022 | 316.38 | 318.15 | 311.45 | 311.41 | 2,682,061 | -6.15(-1.94%) |
Jun 08, 2022 | 318.70 | 320.01 | 316.77 | 317.56 | 2,107,889 | -2.69(-0.84%) |
Jun 07, 2022 | 315.09 | 320.54 | 315.09 | 320.25 | 2,512,184 | +2.62(+0.83%) |
Jun 06, 2022 | 319.69 | 320.80 | 316.74 | 317.63 | 2,029,751 | +0.10(+0.03%) |
Jun 03, 2022 | 318.03 | 319.83 | 316.94 | 317.53 | 4,305,334 | -3.30(-1.03%) |
Jun 02, 2022 | 316.76 | 320.84 | 313.69 | 320.83 | 3,856,351 | +4.25(+1.34%) |
Jun 01, 2022 | 320.48 | 321.00 | 314.40 | 316.58 | 3,858,352 | -1.77(-0.56%) |
May 31, 2022 | 318.32 | 320.61 | 315.90 | 318.35 | 4,513,656 | -1.80(-0.56%) |
May 27, 2022 | 315.31 | 320.21 | 315.09 | 320.15 | 2,876,321 | +5.42(+1.72%) |
May 26, 2022 | 311.36 | 316.01 | 311.31 | 314.74 | 3,390,139 | +4.98(+1.61%) |
May 25, 2022 | 306.57 | 310.97 | 306.06 | 309.75 | 4,783,123 | +1.82(+0.59%) |
May 24, 2022 | 305.21 | 308.66 | 302.37 | 307.93 | 5,453,510 | +0.53(+0.17%) |
May 23, 2022 | 304.01 | 308.18 | 303.49 | 307.40 | 4,648,304 | +6.19(+2.06%) |
May 20, 2022 | 303.50 | 303.76 | 295.29 | 301.21 | 4,806,505 | -0.01(-0.00%) |
May 19, 2022 | 300.20 | 304.27 | 298.96 | 301.22 | 3,985,154 | -2.28(-0.75%) |
May 18, 2022 | 311.83 | 312.01 | 302.43 | 303.50 | 3,799,134 | -11.11(-3.53%) |
May 17, 2022 | 314.35 | 314.87 | 311.11 | 314.61 | 3,446,917 | +4.15(+1.34%) |
May 16, 2022 | 309.43 | 313.14 | 307.49 | 310.46 | 3,836,812 | +0.53(+0.17%) |
May 13, 2022 | 308.10 | 310.70 | 306.68 | 309.93 | 4,404,989 | +4.41(+1.45%) |
May 12, 2022 | 304.51 | 307.24 | 300.60 | 305.51 | 7,056,860 | -0.79(-0.26%) |
May 11, 2022 | 309.46 | 313.62 | 306.01 | 306.30 | 9,742,476 | -3.24(-1.05%) |
May 10, 2022 | 314.04 | 315.10 | 306.88 | 309.54 | 8,018,771 | -0.74(-0.24%) |
May 09, 2022 | 312.57 | 313.91 | 309.10 | 310.29 | 8,126,579 | -6.22(-1.97%) |
May 06, 2022 | 315.23 | 318.03 | 312.35 | 316.51 | 11,066,683 | -1.12(-0.35%) |
May 05, 2022 | 324.93 | 325.33 | 314.44 | 317.63 | 9,428,755 | -9.96(-3.04%) |
May 04, 2022 | 319.13 | 328.15 | 317.60 | 327.59 | 10,988,060 | +8.98(+2.82%) |
May 03, 2022 | 318.54 | 320.69 | 316.55 | 318.60 | 6,290,798 | +0.49(+0.15%) |