Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 353.73 | 379.29 | 351.91 | 374.73 | 1,869,933 | +13.25(+3.66%) |
Jul 28, 2022 | 352.85 | 362.79 | 345.85 | 361.48 | 1,345,983 | +8.64(+2.45%) |
Jul 27, 2022 | 342.24 | 356.13 | 341.93 | 352.85 | 1,349,453 | +14.88(+4.40%) |
Jul 26, 2022 | 341.83 | 344.28 | 336.27 | 337.97 | 854,702 | -4.58(-1.34%) |
Jul 25, 2022 | 340.34 | 343.54 | 335.11 | 342.55 | 1,009,249 | -3.34(-0.97%) |
Jul 22, 2022 | 352.19 | 352.19 | 343.69 | 345.89 | 1,502,837 | -6.37(-1.81%) |
Jul 21, 2022 | 349.95 | 353.07 | 344.40 | 352.26 | 1,272,855 | +4.00(+1.15%) |
Jul 20, 2022 | 335.77 | 349.39 | 334.21 | 348.26 | 1,728,888 | +10.62(+3.15%) |
Jul 19, 2022 | 326.46 | 338.24 | 325.68 | 337.64 | 2,092,138 | +15.72(+4.88%) |
Jul 18, 2022 | 323.89 | 333.02 | 319.01 | 321.92 | 1,722,696 | +3.19(+1.00%) |
Jul 15, 2022 | 314.87 | 318.78 | 309.37 | 318.74 | 1,267,605 | +6.98(+2.24%) |
Jul 14, 2022 | 303.90 | 313.90 | 295.17 | 311.76 | 1,666,892 | +5.83(+1.91%) |
Jul 13, 2022 | 300.57 | 309.30 | 299.36 | 305.93 | 1,080,775 | -0.64(-0.21%) |
Jul 12, 2022 | 307.91 | 312.16 | 304.34 | 306.57 | 1,103,732 | +0.60(+0.19%) |
Jul 11, 2022 | 305.72 | 309.23 | 300.93 | 305.98 | 1,417,083 | -3.59(-1.16%) |
Jul 08, 2022 | 302.18 | 311.50 | 301.36 | 309.56 | 1,030,759 | +2.61(+0.85%) |
Jul 07, 2022 | 294.42 | 308.38 | 292.41 | 306.95 | 1,930,508 | +20.68(+7.22%) |
Jul 06, 2022 | 288.62 | 290.43 | 284.15 | 286.27 | 2,252,946 | -2.50(-0.87%) |
Jul 05, 2022 | 279.71 | 288.94 | 276.33 | 288.77 | 2,275,390 | -0.68(-0.24%) |
Jul 01, 2022 | 302.53 | 306.49 | 285.41 | 289.46 | 2,379,300 | -22.30(-7.15%) |
Jun 30, 2022 | 308.49 | 318.12 | 305.99 | 311.75 | 1,332,914 | -1.46(-0.46%) |
Jun 29, 2022 | 316.15 | 317.73 | 308.95 | 313.21 | 1,256,478 | -9.30(-2.88%) |
Jun 28, 2022 | 333.65 | 337.31 | 320.86 | 322.51 | 1,313,240 | -8.31(-2.51%) |
Jun 27, 2022 | 334.95 | 337.02 | 327.33 | 330.81 | 1,402,134 | -0.89(-0.27%) |
Jun 24, 2022 | 320.39 | 331.77 | 316.89 | 331.70 | 1,969,715 | +18.41(+5.88%) |
Jun 23, 2022 | 318.92 | 320.08 | 308.91 | 313.30 | 1,361,526 | -3.69(-1.17%) |
Jun 22, 2022 | 310.65 | 321.77 | 308.86 | 316.99 | 1,102,483 | -2.72(-0.85%) |
Jun 21, 2022 | 312.15 | 324.95 | 310.43 | 319.71 | 1,402,551 | +14.94(+4.90%) |
Jun 17, 2022 | 304.06 | 309.13 | 297.95 | 304.77 | 3,144,256 | +1.50(+0.49%) |
Jun 16, 2022 | 311.77 | 314.23 | 299.49 | 303.27 | 2,263,343 | -13.08(-4.14%) |
Jun 15, 2022 | 314.99 | 321.91 | 308.95 | 316.36 | 1,243,243 | +7.15(+2.31%) |
Jun 14, 2022 | 311.43 | 313.27 | 304.48 | 309.20 | 1,197,774 | +2.53(+0.83%) |
Jun 13, 2022 | 314.93 | 317.78 | 305.49 | 306.67 | 1,948,926 | -19.33(-5.93%) |
Jun 10, 2022 | 335.82 | 337.87 | 325.64 | 326.00 | 1,256,190 | -15.55(-4.55%) |
Jun 09, 2022 | 349.04 | 355.48 | 341.47 | 341.55 | 930,063 | -11.63(-3.29%) |
Jun 08, 2022 | 357.69 | 358.73 | 349.08 | 353.18 | 912,839 | -5.61(-1.56%) |
Jun 07, 2022 | 350.36 | 360.24 | 347.14 | 358.79 | 691,833 | +4.64(+1.31%) |
Jun 06, 2022 | 361.66 | 363.05 | 351.82 | 354.15 | 595,992 | +0.03(+0.01%) |
Jun 03, 2022 | 354.58 | 357.98 | 351.11 | 354.12 | 818,733 | -9.25(-2.55%) |
Jun 02, 2022 | 347.79 | 363.45 | 346.01 | 363.37 | 1,188,737 | +14.58(+4.18%) |
Jun 01, 2022 | 358.11 | 360.56 | 342.73 | 348.79 | 1,136,184 | -7.68(-2.15%) |
May 31, 2022 | 357.89 | 359.24 | 349.55 | 356.47 | 1,630,051 | -6.27(-1.73%) |
May 27, 2022 | 349.82 | 363.79 | 349.82 | 362.74 | 1,490,426 | +17.58(+5.09%) |
May 26, 2022 | 325.58 | 346.37 | 325.45 | 345.17 | 1,468,638 | +14.95(+4.53%) |
May 25, 2022 | 321.03 | 332.06 | 320.03 | 330.22 | 1,193,793 | +7.71(+2.39%) |
May 24, 2022 | 329.28 | 331.18 | 319.08 | 322.51 | 1,338,849 | -10.84(-3.25%) |
May 23, 2022 | 329.07 | 337.54 | 327.98 | 333.35 | 1,111,422 | +5.57(+1.70%) |
May 20, 2022 | 334.81 | 338.78 | 310.73 | 327.78 | 2,043,328 | -2.97(-0.90%) |
May 19, 2022 | 325.10 | 338.48 | 324.16 | 330.75 | 1,484,601 | +4.56(+1.40%) |
May 18, 2022 | 337.17 | 342.92 | 323.84 | 326.18 | 1,707,451 | -17.25(-5.02%) |
May 17, 2022 | 332.34 | 345.02 | 329.80 | 343.44 | 1,696,361 | +20.49(+6.34%) |
May 16, 2022 | 324.35 | 329.98 | 321.36 | 322.95 | 959,204 | -5.75(-1.75%) |
May 13, 2022 | 312.98 | 329.95 | 310.72 | 328.69 | 2,028,889 | +21.37(+6.95%) |
May 12, 2022 | 300.90 | 311.61 | 298.40 | 307.33 | 1,538,458 | +3.87(+1.27%) |
May 11, 2022 | 309.94 | 318.22 | 302.93 | 303.46 | 1,355,562 | -11.29(-3.59%) |
May 10, 2022 | 319.70 | 321.91 | 307.90 | 314.75 | 1,489,995 | +4.24(+1.36%) |
May 09, 2022 | 313.87 | 320.90 | 308.04 | 310.51 | 1,871,947 | -12.15(-3.77%) |
May 06, 2022 | 323.10 | 329.40 | 312.58 | 322.66 | 993,837 | -2.00(-0.61%) |
May 05, 2022 | 333.89 | 336.80 | 320.87 | 324.66 | 1,913,273 | -15.56(-4.57%) |
May 04, 2022 | 325.98 | 341.28 | 317.87 | 340.22 | 1,498,275 | +14.98(+4.60%) |
May 03, 2022 | 317.77 | 326.26 | 315.03 | 325.24 | 1,361,734 | +7.17(+2.25%) |