Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 312.96 | 316.57 | 312.39 | 315.98 | 3,355,044 | +3.30(+1.05%) |
Jul 28, 2022 | 310.01 | 313.54 | 307.47 | 312.69 | 2,793,828 | +3.10(+1.00%) |
Jul 27, 2022 | 306.58 | 310.96 | 305.77 | 309.59 | 3,467,192 | +4.30(+1.41%) |
Jul 26, 2022 | 306.59 | 307.16 | 304.87 | 305.29 | 2,184,931 | -2.33(-0.76%) |
Jul 25, 2022 | 307.72 | 308.03 | 305.98 | 307.62 | 4,158,122 | +0.87(+0.28%) |
Jul 22, 2022 | 309.35 | 309.77 | 305.10 | 306.75 | 3,395,048 | -1.30(-0.42%) |
Jul 21, 2022 | 305.38 | 308.08 | 303.21 | 308.05 | 2,244,996 | +1.60(+0.52%) |
Jul 20, 2022 | 305.96 | 307.11 | 304.24 | 306.45 | 3,370,490 | +0.61(+0.20%) |
Jul 19, 2022 | 300.99 | 306.12 | 300.60 | 305.84 | 3,119,049 | +7.17(+2.40%) |
Jul 18, 2022 | 303.58 | 304.15 | 297.78 | 298.67 | 2,437,577 | -1.93(-0.64%) |
Jul 15, 2022 | 298.82 | 300.72 | 297.23 | 300.60 | 3,149,004 | +6.14(+2.09%) |
Jul 14, 2022 | 290.86 | 294.90 | 289.72 | 294.46 | 3,009,310 | -1.30(-0.44%) |
Jul 13, 2022 | 294.26 | 297.86 | 293.22 | 295.76 | 3,620,448 | -2.13(-0.72%) |
Jul 12, 2022 | 298.46 | 301.33 | 296.58 | 297.89 | 2,918,816 | -1.66(-0.56%) |
Jul 11, 2022 | 299.51 | 301.51 | 299.04 | 299.55 | 2,737,646 | -1.69(-0.56%) |
Jul 08, 2022 | 301.28 | 302.86 | 300.00 | 301.24 | 2,179,201 | -0.47(-0.16%) |
Jul 07, 2022 | 300.36 | 302.02 | 299.47 | 301.71 | 2,358,212 | +3.40(+1.14%) |
Jul 06, 2022 | 297.92 | 300.12 | 295.94 | 298.31 | 2,593,122 | +0.67(+0.23%) |
Jul 05, 2022 | 294.65 | 297.69 | 291.75 | 297.64 | 3,911,155 | -1.10(-0.37%) |
Jul 01, 2022 | 295.42 | 299.18 | 292.89 | 298.74 | 3,449,451 | +2.91(+0.98%) |
Jun 30, 2022 | 294.80 | 297.75 | 292.39 | 295.82 | 4,278,557 | -2.14(-0.72%) |
Jun 29, 2022 | 298.30 | 299.34 | 296.79 | 297.97 | 2,555,477 | +0.68(+0.23%) |
Jun 28, 2022 | 303.68 | 306.33 | 297.18 | 297.28 | 3,150,934 | -4.82(-1.60%) |
Jun 27, 2022 | 303.11 | 303.58 | 301.17 | 302.11 | 1,972,769 | -0.63(-0.21%) |
Jun 24, 2022 | 297.15 | 302.84 | 297.07 | 302.74 | 3,449,235 | +7.96(+2.70%) |
Jun 23, 2022 | 293.76 | 295.09 | 290.98 | 294.79 | 3,726,512 | +2.05(+0.70%) |
Jun 22, 2022 | 289.78 | 295.69 | 289.59 | 292.74 | 6,611,723 | -0.65(-0.22%) |
Jun 21, 2022 | 291.27 | 294.53 | 290.83 | 293.39 | 3,376,309 | +6.31(+2.20%) |
Jun 17, 2022 | 286.64 | 289.83 | 284.84 | 287.08 | 4,930,112 | -0.47(-0.16%) |
Jun 16, 2022 | 288.96 | 289.23 | 285.75 | 287.55 | 5,149,301 | -7.03(-2.39%) |
Jun 15, 2022 | 293.78 | 297.88 | 289.81 | 294.57 | 7,362,519 | +2.81(+0.96%) |
Jun 14, 2022 | 293.98 | 294.76 | 289.49 | 291.77 | 3,879,808 | -1.23(-0.42%) |
Jun 13, 2022 | 294.83 | 296.87 | 291.63 | 292.99 | 6,582,979 | -8.43(-2.80%) |
Jun 10, 2022 | 305.20 | 305.64 | 301.37 | 301.42 | 4,760,130 | -8.27(-2.67%) |
Jun 09, 2022 | 314.64 | 316.40 | 309.73 | 309.69 | 2,696,912 | -6.12(-1.94%) |
Jun 08, 2022 | 316.94 | 318.25 | 315.03 | 315.81 | 2,119,561 | -2.68(-0.84%) |
Jun 07, 2022 | 313.36 | 318.77 | 313.36 | 318.49 | 2,526,094 | +2.61(+0.83%) |
Jun 06, 2022 | 317.93 | 319.03 | 315.00 | 315.88 | 2,040,990 | +0.10(+0.03%) |
Jun 03, 2022 | 316.28 | 318.07 | 315.19 | 315.78 | 4,329,173 | -3.28(-1.03%) |
Jun 02, 2022 | 315.02 | 319.07 | 311.96 | 319.06 | 3,877,704 | +4.23(+1.34%) |
Jun 01, 2022 | 318.72 | 319.24 | 312.67 | 314.83 | 3,879,716 | -1.76(-0.56%) |
May 31, 2022 | 316.57 | 318.85 | 314.16 | 316.60 | 4,538,648 | -1.79(-0.56%) |
May 27, 2022 | 313.58 | 318.45 | 313.36 | 318.39 | 2,892,248 | +5.39(+1.72%) |
May 26, 2022 | 309.65 | 314.27 | 309.60 | 313.00 | 3,408,911 | +4.96(+1.61%) |
May 25, 2022 | 304.88 | 309.25 | 304.37 | 308.05 | 4,809,608 | +1.81(+0.59%) |
May 24, 2022 | 303.53 | 306.96 | 300.70 | 306.23 | 5,483,707 | +0.53(+0.17%) |
May 23, 2022 | 302.33 | 306.48 | 301.82 | 305.71 | 4,674,042 | +6.16(+2.06%) |
May 20, 2022 | 301.82 | 302.09 | 293.66 | 299.55 | 4,833,120 | -0.01(-0.01%) |
May 19, 2022 | 298.55 | 302.59 | 297.32 | 299.57 | 4,007,220 | -2.27(-0.75%) |
May 18, 2022 | 310.12 | 310.29 | 300.76 | 301.83 | 3,820,170 | -11.05(-3.53%) |
May 17, 2022 | 312.62 | 313.14 | 309.40 | 312.88 | 3,466,002 | +4.13(+1.34%) |
May 16, 2022 | 307.73 | 311.42 | 305.80 | 308.75 | 3,858,057 | +0.53(+0.17%) |
May 13, 2022 | 306.40 | 308.99 | 304.99 | 308.22 | 4,429,379 | +4.39(+1.44%) |
May 12, 2022 | 302.84 | 305.54 | 298.94 | 303.83 | 7,095,933 | -0.78(-0.26%) |
May 11, 2022 | 307.75 | 311.89 | 304.33 | 304.62 | 9,796,419 | -3.22(-1.05%) |
May 10, 2022 | 312.31 | 313.37 | 305.19 | 307.84 | 8,063,171 | -0.74(-0.24%) |
May 09, 2022 | 310.85 | 312.18 | 307.40 | 308.58 | 8,171,575 | -6.19(-1.97%) |
May 06, 2022 | 313.49 | 316.28 | 310.63 | 314.76 | 11,127,958 | -1.12(-0.35%) |
May 05, 2022 | 323.14 | 323.54 | 312.70 | 315.88 | 9,480,961 | -9.90(-3.04%) |
May 04, 2022 | 317.38 | 326.34 | 315.85 | 325.78 | 11,048,900 | +8.93(+2.82%) |
May 03, 2022 | 316.78 | 318.93 | 314.80 | 316.85 | 6,325,629 | +0.49(+0.15%) |