Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 324.72 | 324.72 | 320.56 | 323.38 | 3,466,361 | -1.09(-0.34%) |
Jul 28, 2022 | 323.92 | 327.20 | 315.58 | 324.47 | 2,422,362 | +1.82(+0.57%) |
Jul 27, 2022 | 322.68 | 324.54 | 318.96 | 322.64 | 1,677,371 | -2.57(-0.79%) |
Jul 26, 2022 | 324.65 | 326.20 | 322.32 | 325.21 | 1,847,658 | +0.01(+0.00%) |
Jul 25, 2022 | 322.46 | 325.91 | 321.78 | 325.20 | 1,775,716 | +2.75(+0.85%) |
Jul 22, 2022 | 320.69 | 322.92 | 319.59 | 322.46 | 1,886,990 | +1.80(+0.56%) |
Jul 21, 2022 | 315.30 | 321.77 | 313.59 | 320.66 | 1,725,115 | +4.80(+1.52%) |
Jul 20, 2022 | 320.83 | 321.54 | 314.18 | 315.86 | 2,091,071 | -4.09(-1.28%) |
Jul 19, 2022 | 317.88 | 321.11 | 315.68 | 319.95 | 1,659,980 | +4.35(+1.38%) |
Jul 18, 2022 | 323.80 | 325.61 | 313.59 | 315.61 | 2,157,687 | -9.64(-2.96%) |
Jul 15, 2022 | 325.61 | 328.91 | 321.89 | 325.25 | 3,405,540 | +4.62(+1.44%) |
Jul 14, 2022 | 311.46 | 321.49 | 309.47 | 320.63 | 2,666,630 | +4.34(+1.37%) |
Jul 13, 2022 | 315.85 | 318.46 | 314.69 | 316.29 | 2,614,363 | -1.11(-0.35%) |
Jul 12, 2022 | 323.68 | 325.63 | 317.17 | 317.39 | 2,098,455 | -7.34(-2.26%) |
Jul 11, 2022 | 324.28 | 326.31 | 323.12 | 324.73 | 1,369,149 | +0.59(+0.18%) |
Jul 08, 2022 | 320.30 | 328.12 | 319.92 | 324.14 | 1,935,347 | +2.47(+0.77%) |
Jul 07, 2022 | 320.99 | 324.17 | 319.99 | 321.67 | 2,441,696 | -2.16(-0.67%) |
Jul 06, 2022 | 321.72 | 326.37 | 320.49 | 323.83 | 2,296,352 | +2.91(+0.91%) |
Jul 05, 2022 | 316.27 | 321.16 | 312.82 | 320.92 | 2,150,288 | +2.42(+0.76%) |
Jul 01, 2022 | 317.68 | 319.17 | 311.68 | 318.49 | 1,859,657 | +0.47(+0.15%) |
Jun 30, 2022 | 315.96 | 320.79 | 313.88 | 318.02 | 2,787,191 | +1.21(+0.38%) |
Jun 29, 2022 | 312.07 | 318.48 | 311.57 | 316.82 | 2,612,111 | +5.28(+1.69%) |
Jun 28, 2022 | 320.27 | 322.76 | 310.69 | 311.54 | 2,801,583 | -9.47(-2.95%) |
Jun 27, 2022 | 318.02 | 324.52 | 315.83 | 321.00 | 3,281,881 | +1.62(+0.51%) |
Jun 24, 2022 | 313.43 | 319.58 | 312.90 | 319.39 | 5,556,394 | +12.65(+4.13%) |
Jun 23, 2022 | 303.57 | 307.19 | 301.31 | 306.73 | 3,801,583 | +5.92(+1.97%) |
Jun 22, 2022 | 291.27 | 303.72 | 290.80 | 300.82 | 4,624,351 | +9.17(+3.14%) |
Jun 21, 2022 | 286.78 | 293.55 | 284.75 | 291.65 | 2,876,117 | +6.32(+2.21%) |
Jun 17, 2022 | 284.46 | 295.23 | 284.13 | 285.33 | 7,034,688 | +2.77(+0.98%) |
Jun 16, 2022 | 284.64 | 284.64 | 277.69 | 282.56 | 2,679,998 | -4.82(-1.68%) |
Jun 15, 2022 | 286.02 | 290.67 | 283.01 | 287.38 | 2,008,218 | +2.16(+0.76%) |
Jun 14, 2022 | 283.63 | 286.41 | 281.79 | 285.22 | 2,469,524 | -0.48(-0.17%) |
Jun 13, 2022 | 284.87 | 287.55 | 282.99 | 285.70 | 2,955,176 | -5.62(-1.93%) |
Jun 10, 2022 | 293.50 | 295.88 | 291.19 | 291.32 | 2,519,907 | -6.12(-2.06%) |
Jun 09, 2022 | 305.63 | 305.95 | 297.31 | 297.44 | 2,003,485 | -10.04(-3.27%) |
Jun 08, 2022 | 306.45 | 309.46 | 304.86 | 307.49 | 2,736,434 | +1.36(+0.45%) |
Jun 07, 2022 | 298.17 | 306.17 | 297.22 | 306.12 | 3,722,778 | +8.57(+2.88%) |
Jun 06, 2022 | 309.10 | 309.10 | 297.29 | 297.55 | 3,789,268 | +1.68(+0.57%) |
Jun 03, 2022 | 296.38 | 299.95 | 294.94 | 295.88 | 2,538,627 | -0.76(-0.26%) |
Jun 02, 2022 | 304.62 | 304.72 | 292.46 | 296.64 | 3,773,949 | -8.48(-2.78%) |
Jun 01, 2022 | 307.44 | 307.89 | 299.74 | 305.12 | 2,785,048 | -2.31(-0.75%) |
May 31, 2022 | 310.57 | 312.36 | 303.11 | 307.44 | 6,419,800 | -9.85(-3.10%) |
May 27, 2022 | 306.66 | 317.88 | 305.30 | 317.29 | 3,766,401 | +9.83(+3.20%) |
May 26, 2022 | 299.39 | 307.90 | 297.80 | 307.46 | 3,348,359 | +6.33(+2.10%) |
May 25, 2022 | 301.12 | 304.48 | 298.81 | 301.13 | 3,257,560 | +1.03(+0.34%) |
May 24, 2022 | 297.89 | 301.78 | 294.06 | 300.10 | 2,859,375 | +3.30(+1.11%) |
May 23, 2022 | 294.85 | 299.08 | 293.62 | 296.81 | 2,928,400 | +3.68(+1.25%) |
May 20, 2022 | 285.16 | 293.51 | 283.39 | 293.13 | 3,187,861 | +12.34(+4.39%) |
May 19, 2022 | 287.96 | 287.96 | 278.93 | 280.79 | 3,219,045 | -8.75(-3.02%) |
May 18, 2022 | 294.26 | 296.81 | 288.40 | 289.54 | 2,203,381 | -6.09(-2.06%) |
May 17, 2022 | 294.26 | 297.59 | 287.77 | 295.63 | 2,604,196 | +1.98(+0.67%) |
May 16, 2022 | 286.52 | 303.52 | 286.02 | 293.65 | 5,216,075 | +7.60(+2.66%) |
May 13, 2022 | 287.03 | 287.19 | 281.02 | 286.05 | 2,383,303 | +0.80(+0.28%) |
May 12, 2022 | 276.97 | 285.44 | 276.97 | 285.25 | 2,424,369 | +5.00(+1.78%) |
May 11, 2022 | 277.31 | 287.89 | 276.65 | 280.26 | 2,685,288 | +0.97(+0.35%) |
May 10, 2022 | 285.45 | 286.85 | 278.61 | 279.29 | 3,213,032 | -3.45(-1.22%) |
May 09, 2022 | 286.92 | 288.31 | 280.22 | 282.74 | 3,554,443 | -7.50(-2.58%) |
May 06, 2022 | 283.66 | 291.56 | 282.05 | 290.24 | 2,998,453 | +4.43(+1.55%) |
May 05, 2022 | 286.84 | 288.37 | 281.83 | 285.81 | 3,191,948 | -2.47(-0.86%) |
May 04, 2022 | 282.03 | 290.32 | 277.74 | 288.28 | 2,806,474 | +6.68(+2.37%) |
May 03, 2022 | 282.15 | 283.31 | 277.74 | 281.61 | 2,157,895 | -1.46(-0.51%) |