Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 361.13 | 366.58 | 359.41 | 365.65 | 585,135 | +5.87(+1.63%) |
Jul 28, 2022 | 354.88 | 360.58 | 351.56 | 359.78 | 464,379 | +5.06(+1.43%) |
Jul 27, 2022 | 345.78 | 356.29 | 345.35 | 354.73 | 727,406 | +14.71(+4.33%) |
Jul 26, 2022 | 345.54 | 345.79 | 339.03 | 340.02 | 319,032 | -6.53(-1.88%) |
Jul 25, 2022 | 348.56 | 348.56 | 343.87 | 346.55 | 592,895 | -2.24(-0.64%) |
Jul 22, 2022 | 353.92 | 355.69 | 346.78 | 348.79 | 454,583 | -5.53(-1.56%) |
Jul 21, 2022 | 349.63 | 354.33 | 346.31 | 354.32 | 447,353 | +5.08(+1.45%) |
Jul 20, 2022 | 343.01 | 350.65 | 342.25 | 349.25 | 524,770 | +6.41(+1.87%) |
Jul 19, 2022 | 336.73 | 343.33 | 334.63 | 342.83 | 417,076 | +10.01(+3.01%) |
Jul 18, 2022 | 339.03 | 340.56 | 331.65 | 332.82 | 482,876 | -3.03(-0.90%) |
Jul 15, 2022 | 333.19 | 335.92 | 331.42 | 335.85 | 390,343 | +6.05(+1.84%) |
Jul 14, 2022 | 324.50 | 331.06 | 320.43 | 329.80 | 536,267 | +2.20(+0.67%) |
Jul 13, 2022 | 322.25 | 329.45 | 320.68 | 327.60 | 600,733 | -0.76(-0.23%) |
Jul 12, 2022 | 334.07 | 336.52 | 326.61 | 328.36 | 640,136 | -4.56(-1.37%) |
Jul 11, 2022 | 335.43 | 336.06 | 330.74 | 332.92 | 394,082 | -5.41(-1.60%) |
Jul 08, 2022 | 333.95 | 339.68 | 333.35 | 338.33 | 687,816 | +0.24(+0.07%) |
Jul 07, 2022 | 332.34 | 338.79 | 332.23 | 338.09 | 406,067 | +7.36(+2.22%) |
Jul 06, 2022 | 328.90 | 333.29 | 327.15 | 330.74 | 410,081 | +2.28(+0.69%) |
Jul 05, 2022 | 319.43 | 328.45 | 317.39 | 328.45 | 541,049 | +4.95(+1.53%) |
Jul 01, 2022 | 320.83 | 324.39 | 317.92 | 323.51 | 503,419 | +0.97(+0.30%) |
Jun 30, 2022 | 323.24 | 326.54 | 317.21 | 322.54 | 566,484 | -4.63(-1.42%) |
Jun 29, 2022 | 326.58 | 329.03 | 323.57 | 327.17 | 386,165 | +0.26(+0.08%) |
Jun 28, 2022 | 338.21 | 340.88 | 326.81 | 326.91 | 629,899 | -10.43(-3.09%) |
Jun 27, 2022 | 341.14 | 342.01 | 335.95 | 337.34 | 491,897 | -2.46(-0.72%) |
Jun 24, 2022 | 331.34 | 339.86 | 331.34 | 339.80 | 627,688 | +12.08(+3.69%) |
Jun 23, 2022 | 324.81 | 328.42 | 321.99 | 327.72 | 660,062 | +5.57(+1.73%) |
Jun 22, 2022 | 319.70 | 326.59 | 318.53 | 322.16 | 544,451 | -1.11(-0.34%) |
Jun 21, 2022 | 320.37 | 325.94 | 320.37 | 323.27 | 687,438 | +7.97(+2.53%) |
Jun 17, 2022 | 311.86 | 318.17 | 310.13 | 315.31 | 804,347 | +3.79(+1.22%) |
Jun 16, 2022 | 317.53 | 317.54 | 309.24 | 311.52 | 1,968,421 | -14.24(-4.37%) |
Jun 15, 2022 | 322.25 | 330.59 | 318.40 | 325.76 | 874,905 | +7.05(+2.21%) |
Jun 14, 2022 | 319.19 | 320.93 | 315.73 | 318.71 | 788,632 | +1.77(+0.56%) |
Jun 13, 2022 | 322.03 | 324.85 | 315.87 | 316.94 | 1,407,518 | -15.65(-4.70%) |
Jun 10, 2022 | 340.14 | 340.80 | 332.55 | 332.59 | 1,385,350 | -13.59(-3.92%) |
Jun 09, 2022 | 353.65 | 356.90 | 346.08 | 346.17 | 341,981 | -10.02(-2.81%) |
Jun 08, 2022 | 358.87 | 361.19 | 355.11 | 356.19 | 285,446 | -3.87(-1.08%) |
Jun 07, 2022 | 351.54 | 360.59 | 350.88 | 360.06 | 558,158 | +4.72(+1.33%) |
Jun 06, 2022 | 359.95 | 361.83 | 353.70 | 355.34 | 340,417 | +0.21(+0.06%) |
Jun 03, 2022 | 357.57 | 360.02 | 353.59 | 355.14 | 1,012,041 | -9.26(-2.54%) |
Jun 02, 2022 | 352.27 | 364.43 | 350.99 | 364.39 | 654,481 | +9.75(+2.75%) |
Jun 01, 2022 | 359.56 | 362.25 | 351.81 | 354.64 | 1,106,916 | -1.37(-0.38%) |
May 31, 2022 | 357.53 | 359.57 | 352.55 | 356.01 | 488,301 | -2.92(-0.81%) |
May 27, 2022 | 350.34 | 359.02 | 350.34 | 358.93 | 1,208,038 | +12.09(+3.49%) |
May 26, 2022 | 336.77 | 348.31 | 335.21 | 346.84 | 577,902 | +8.58(+2.54%) |
May 25, 2022 | 331.29 | 340.78 | 331.29 | 338.27 | 422,922 | +4.78(+1.43%) |
May 24, 2022 | 335.38 | 336.63 | 328.31 | 333.49 | 654,108 | -6.58(-1.93%) |
May 23, 2022 | 334.10 | 340.57 | 332.53 | 340.06 | 531,081 | +7.05(+2.12%) |
May 20, 2022 | 336.41 | 338.18 | 322.45 | 333.01 | 661,555 | +0.54(+0.16%) |
May 19, 2022 | 332.59 | 338.18 | 330.11 | 332.47 | 657,654 | -2.34(-0.70%) |
May 18, 2022 | 346.01 | 347.37 | 333.58 | 334.81 | 586,092 | -16.18(-4.61%) |
May 17, 2022 | 348.60 | 351.37 | 344.20 | 350.99 | 497,903 | +9.66(+2.83%) |
May 16, 2022 | 343.00 | 345.98 | 339.01 | 341.32 | 2,133,852 | -4.12(-1.19%) |
May 13, 2022 | 337.32 | 347.15 | 336.37 | 345.44 | 634,448 | +12.59(+3.78%) |
May 12, 2022 | 330.15 | 337.92 | 324.99 | 332.85 | 1,270,361 | -2.47(-0.74%) |
May 11, 2022 | 343.87 | 350.85 | 334.39 | 335.32 | 2,383,287 | -11.89(-3.42%) |
May 10, 2022 | 350.50 | 352.07 | 341.35 | 347.21 | 1,765,502 | +4.97(+1.45%) |
May 09, 2022 | 351.29 | 353.25 | 340.65 | 342.24 | 2,216,997 | -15.40(-4.31%) |
May 06, 2022 | 358.68 | 363.82 | 352.02 | 357.64 | 1,797,509 | -3.92(-1.09%) |
May 05, 2022 | 375.27 | 375.58 | 357.33 | 361.56 | 876,176 | -19.45(-5.11%) |
May 04, 2022 | 369.57 | 381.57 | 362.47 | 381.02 | 3,335,835 | +12.77(+3.47%) |
May 03, 2022 | 367.50 | 370.21 | 364.94 | 368.25 | 411,871 | +0.24(+0.06%) |