Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 336.34 | 339.00 | 334.19 | 338.21 | 844,144 | +1.44(+0.43%) |
Jul 28, 2022 | 335.41 | 339.17 | 330.97 | 336.77 | 718,999 | +0.50(+0.15%) |
Jul 27, 2022 | 333.41 | 337.18 | 328.20 | 336.27 | 767,906 | +1.93(+0.58%) |
Jul 26, 2022 | 334.76 | 336.44 | 333.55 | 334.34 | 716,970 | +1.46(+0.44%) |
Jul 25, 2022 | 329.41 | 338.28 | 329.36 | 332.89 | 1,346,277 | +5.70(+1.74%) |
Jul 22, 2022 | 327.06 | 330.13 | 324.60 | 327.18 | 843,660 | +2.60(+0.80%) |
Jul 21, 2022 | 322.23 | 325.14 | 319.65 | 324.58 | 742,083 | +1.20(+0.37%) |
Jul 20, 2022 | 326.22 | 327.63 | 319.64 | 323.38 | 685,864 | -3.34(-1.02%) |
Jul 19, 2022 | 324.42 | 328.56 | 322.68 | 326.72 | 782,198 | +3.90(+1.21%) |
Jul 18, 2022 | 327.61 | 327.61 | 321.60 | 322.82 | 589,807 | -3.93(-1.20%) |
Jul 15, 2022 | 327.01 | 327.60 | 324.32 | 326.75 | 771,202 | +3.48(+1.08%) |
Jul 14, 2022 | 315.89 | 324.10 | 312.67 | 323.27 | 939,387 | +1.30(+0.40%) |
Jul 13, 2022 | 321.22 | 325.31 | 318.53 | 321.98 | 743,165 | -2.18(-0.67%) |
Jul 12, 2022 | 324.65 | 329.79 | 322.39 | 324.15 | 747,422 | -1.42(-0.43%) |
Jul 11, 2022 | 326.27 | 332.26 | 323.81 | 325.57 | 860,426 | -2.37(-0.72%) |
Jul 08, 2022 | 317.80 | 331.24 | 316.98 | 327.94 | 1,367,122 | +9.85(+3.10%) |
Jul 07, 2022 | 319.88 | 322.66 | 317.84 | 318.08 | 851,339 | -0.29(-0.09%) |
Jul 06, 2022 | 318.66 | 321.36 | 314.87 | 318.37 | 1,226,795 | -0.83(-0.26%) |
Jul 05, 2022 | 324.14 | 325.50 | 313.44 | 319.20 | 1,072,326 | -7.08(-2.17%) |
Jul 01, 2022 | 322.49 | 326.91 | 317.49 | 326.28 | 835,952 | +3.29(+1.02%) |
Jun 30, 2022 | 322.22 | 326.51 | 319.97 | 323.00 | 1,227,955 | -1.83(-0.56%) |
Jun 29, 2022 | 319.47 | 326.42 | 319.42 | 324.83 | 1,107,145 | +6.45(+2.02%) |
Jun 28, 2022 | 324.24 | 325.93 | 316.52 | 318.38 | 861,248 | -4.64(-1.44%) |
Jun 27, 2022 | 319.92 | 325.22 | 318.50 | 323.03 | 930,857 | +4.64(+1.46%) |
Jun 24, 2022 | 313.94 | 318.94 | 307.31 | 318.38 | 3,776,679 | +6.82(+2.19%) |
Jun 23, 2022 | 309.94 | 312.04 | 307.16 | 311.56 | 1,603,132 | +3.57(+1.16%) |
Jun 22, 2022 | 303.98 | 309.44 | 302.58 | 307.99 | 1,138,140 | +1.65(+0.54%) |
Jun 21, 2022 | 302.19 | 306.77 | 298.93 | 306.33 | 1,007,959 | +8.72(+2.93%) |
Jun 17, 2022 | 302.26 | 303.02 | 295.75 | 297.61 | 2,516,513 | -3.42(-1.13%) |
Jun 16, 2022 | 302.38 | 303.21 | 296.33 | 301.02 | 1,473,464 | -3.62(-1.19%) |
Jun 15, 2022 | 303.90 | 308.21 | 301.26 | 304.65 | 1,086,596 | +1.15(+0.38%) |
Jun 14, 2022 | 303.91 | 305.63 | 301.16 | 303.50 | 1,074,776 | -0.46(-0.15%) |
Jun 13, 2022 | 306.48 | 308.86 | 302.47 | 303.96 | 1,030,387 | -6.29(-2.03%) |
Jun 10, 2022 | 305.75 | 313.53 | 305.45 | 310.25 | 759,518 | +1.30(+0.42%) |
Jun 09, 2022 | 311.46 | 314.38 | 308.92 | 308.96 | 782,449 | -2.96(-0.95%) |
Jun 08, 2022 | 317.42 | 317.99 | 310.67 | 311.92 | 729,034 | -6.56(-2.06%) |
Jun 07, 2022 | 316.94 | 320.01 | 314.12 | 318.48 | 1,003,597 | +3.95(+1.26%) |
Jun 06, 2022 | 313.30 | 316.86 | 309.94 | 314.53 | 660,973 | +1.27(+0.40%) |
Jun 03, 2022 | 315.45 | 317.99 | 312.21 | 313.26 | 829,053 | -2.18(-0.69%) |
Jun 02, 2022 | 318.78 | 319.45 | 306.05 | 315.44 | 1,351,594 | -3.59(-1.13%) |
Jun 01, 2022 | 327.87 | 329.71 | 313.58 | 319.04 | 1,298,537 | -6.42(-1.97%) |
May 31, 2022 | 327.43 | 328.74 | 322.63 | 325.45 | 2,238,186 | -5.74(-1.73%) |
May 27, 2022 | 330.31 | 332.90 | 326.44 | 331.19 | 1,102,298 | -1.44(-0.43%) |
May 26, 2022 | 329.06 | 335.02 | 325.49 | 332.64 | 1,191,043 | +2.91(+0.88%) |
May 25, 2022 | 322.11 | 330.66 | 322.11 | 329.73 | 1,061,200 | +4.63(+1.42%) |
May 24, 2022 | 323.23 | 326.00 | 318.54 | 325.10 | 800,510 | +1.16(+0.36%) |
May 23, 2022 | 322.61 | 326.63 | 320.36 | 323.95 | 859,168 | +4.72(+1.48%) |
May 20, 2022 | 316.17 | 320.30 | 312.55 | 319.23 | 1,350,133 | +3.69(+1.17%) |
May 19, 2022 | 314.09 | 317.27 | 308.71 | 315.54 | 1,027,889 | -1.50(-0.47%) |
May 18, 2022 | 327.77 | 330.10 | 315.64 | 317.05 | 990,202 | -12.37(-3.76%) |
May 17, 2022 | 327.70 | 331.98 | 323.46 | 329.42 | 1,076,110 | +5.27(+1.63%) |
May 16, 2022 | 322.06 | 327.72 | 322.06 | 324.14 | 713,751 | +3.55(+1.11%) |
May 13, 2022 | 319.34 | 322.60 | 315.64 | 320.60 | 863,344 | +2.21(+0.69%) |
May 12, 2022 | 322.60 | 323.37 | 309.42 | 318.39 | 1,734,333 | -9.97(-3.04%) |
May 11, 2022 | 327.72 | 336.12 | 327.07 | 328.36 | 1,254,804 | +2.24(+0.69%) |
May 10, 2022 | 325.32 | 329.40 | 322.50 | 326.12 | 1,442,569 | +3.32(+1.03%) |
May 09, 2022 | 327.21 | 328.97 | 321.35 | 322.80 | 1,474,768 | -7.44(-2.25%) |
May 06, 2022 | 310.45 | 330.70 | 308.60 | 330.24 | 2,330,541 | +18.55(+5.95%) |
May 05, 2022 | 312.12 | 315.77 | 309.29 | 311.69 | 1,176,039 | -4.48(-1.42%) |
May 04, 2022 | 306.01 | 317.28 | 303.50 | 316.17 | 1,451,583 | +11.82(+3.88%) |
May 03, 2022 | 304.37 | 308.78 | 303.13 | 304.35 | 1,040,187 | +1.00(+0.33%) |