Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 314.06 | 317.68 | 313.49 | 317.10 | 3,343,284 | +3.31(+1.05%) |
Jul 28, 2022 | 311.10 | 314.64 | 308.56 | 313.79 | 2,784,035 | +3.11(+1.00%) |
Jul 27, 2022 | 307.66 | 312.06 | 306.85 | 310.68 | 3,455,039 | +4.31(+1.41%) |
Jul 26, 2022 | 307.67 | 308.24 | 305.94 | 306.37 | 2,177,273 | -2.34(-0.76%) |
Jul 25, 2022 | 308.81 | 309.12 | 307.05 | 308.70 | 4,143,548 | +0.87(+0.28%) |
Jul 22, 2022 | 310.44 | 310.86 | 306.17 | 307.83 | 3,383,148 | -1.30(-0.42%) |
Jul 21, 2022 | 306.45 | 309.16 | 304.28 | 309.13 | 2,237,127 | +1.61(+0.52%) |
Jul 20, 2022 | 307.04 | 308.19 | 305.31 | 307.52 | 3,358,676 | +0.61(+0.20%) |
Jul 19, 2022 | 302.05 | 307.20 | 301.66 | 306.92 | 3,108,117 | +7.20(+2.40%) |
Jul 18, 2022 | 304.65 | 305.22 | 298.83 | 299.72 | 2,429,033 | -1.94(-0.64%) |
Jul 15, 2022 | 299.87 | 301.77 | 298.27 | 301.66 | 3,137,966 | +6.16(+2.09%) |
Jul 14, 2022 | 291.89 | 295.94 | 290.74 | 295.49 | 2,998,767 | -1.30(-0.44%) |
Jul 13, 2022 | 295.29 | 298.91 | 294.25 | 296.80 | 3,607,764 | -2.14(-0.72%) |
Jul 12, 2022 | 299.51 | 302.39 | 297.62 | 298.94 | 2,908,590 | -1.67(-0.55%) |
Jul 11, 2022 | 300.57 | 302.57 | 300.09 | 300.61 | 2,728,055 | -1.70(-0.56%) |
Jul 08, 2022 | 302.34 | 303.92 | 301.06 | 302.30 | 2,171,566 | -0.47(-0.16%) |
Jul 07, 2022 | 301.42 | 303.08 | 300.52 | 302.77 | 2,349,950 | +3.41(+1.14%) |
Jul 06, 2022 | 298.97 | 301.17 | 296.98 | 299.36 | 2,584,037 | +0.68(+0.23%) |
Jul 05, 2022 | 295.69 | 298.73 | 292.77 | 298.69 | 3,897,452 | -1.10(-0.37%) |
Jul 01, 2022 | 296.46 | 300.23 | 293.92 | 299.79 | 3,437,366 | +2.92(+0.98%) |
Jun 30, 2022 | 295.83 | 298.79 | 293.42 | 296.86 | 4,263,567 | -2.15(-0.72%) |
Jun 29, 2022 | 299.35 | 300.39 | 297.84 | 299.01 | 2,546,524 | +0.69(+0.23%) |
Jun 28, 2022 | 304.75 | 307.40 | 298.22 | 298.33 | 3,139,895 | -4.84(-1.60%) |
Jun 27, 2022 | 304.17 | 304.65 | 302.23 | 303.17 | 1,965,857 | -0.64(-0.21%) |
Jun 24, 2022 | 298.19 | 303.90 | 298.12 | 303.81 | 3,437,151 | +7.99(+2.70%) |
Jun 23, 2022 | 294.79 | 296.13 | 292.00 | 295.82 | 3,713,456 | +2.05(+0.70%) |
Jun 22, 2022 | 290.80 | 296.73 | 290.60 | 293.77 | 6,588,560 | -0.66(-0.22%) |
Jun 21, 2022 | 292.29 | 295.56 | 291.85 | 294.42 | 3,364,480 | +6.34(+2.20%) |
Jun 17, 2022 | 287.65 | 290.85 | 285.84 | 288.09 | 4,912,839 | -0.47(-0.16%) |
Jun 16, 2022 | 289.97 | 290.25 | 286.75 | 288.56 | 5,131,264 | -7.05(-2.39%) |
Jun 15, 2022 | 294.81 | 298.93 | 290.83 | 295.61 | 7,336,729 | +2.82(+0.96%) |
Jun 14, 2022 | 295.01 | 295.80 | 290.51 | 292.79 | 3,866,217 | -1.23(-0.42%) |
Jun 13, 2022 | 295.87 | 297.91 | 292.66 | 294.02 | 6,559,920 | -8.46(-2.80%) |
Jun 10, 2022 | 306.27 | 306.71 | 302.43 | 302.48 | 4,743,456 | -8.30(-2.67%) |
Jun 09, 2022 | 315.75 | 317.51 | 310.82 | 310.78 | 2,687,465 | -6.14(-1.94%) |
Jun 08, 2022 | 318.06 | 319.37 | 316.14 | 316.92 | 2,112,136 | -2.68(-0.84%) |
Jun 07, 2022 | 314.46 | 319.90 | 314.46 | 319.61 | 2,517,245 | +2.62(+0.83%) |
Jun 06, 2022 | 319.05 | 320.16 | 316.11 | 316.99 | 2,033,841 | +0.10(+0.03%) |
Jun 03, 2022 | 317.39 | 319.18 | 316.30 | 316.89 | 4,314,008 | -3.29(-1.03%) |
Jun 02, 2022 | 316.12 | 320.19 | 313.06 | 320.19 | 3,864,121 | +4.24(+1.34%) |
Jun 01, 2022 | 319.84 | 320.36 | 313.77 | 315.94 | 3,866,126 | -1.77(-0.56%) |
May 31, 2022 | 317.68 | 319.97 | 315.27 | 317.71 | 4,522,750 | -1.80(-0.56%) |
May 27, 2022 | 314.68 | 319.57 | 314.46 | 319.51 | 2,882,117 | +5.41(+1.72%) |
May 26, 2022 | 310.74 | 315.37 | 310.69 | 314.10 | 3,396,969 | +4.97(+1.61%) |
May 25, 2022 | 305.95 | 310.34 | 305.44 | 309.13 | 4,792,760 | +1.82(+0.59%) |
May 24, 2022 | 304.60 | 308.04 | 301.76 | 307.31 | 5,464,498 | +0.53(+0.17%) |
May 23, 2022 | 303.39 | 307.56 | 302.88 | 306.78 | 4,657,669 | +6.18(+2.05%) |
May 20, 2022 | 302.88 | 303.15 | 294.70 | 300.60 | 4,816,190 | -0.02(-0.00%) |
May 19, 2022 | 299.60 | 303.66 | 298.36 | 300.62 | 3,993,184 | -2.27(-0.75%) |
May 18, 2022 | 311.21 | 311.38 | 301.82 | 302.89 | 3,806,788 | -11.09(-3.53%) |
May 17, 2022 | 313.72 | 314.24 | 310.49 | 313.98 | 3,453,862 | +4.15(+1.34%) |
May 16, 2022 | 308.81 | 312.51 | 306.87 | 309.83 | 3,844,543 | +0.53(+0.17%) |
May 13, 2022 | 307.48 | 310.07 | 306.06 | 309.31 | 4,413,864 | +4.41(+1.45%) |
May 12, 2022 | 303.90 | 306.62 | 300.00 | 304.90 | 7,071,078 | -0.79(-0.26%) |
May 11, 2022 | 308.83 | 312.99 | 305.40 | 305.69 | 9,762,105 | -3.24(-1.05%) |
May 10, 2022 | 313.40 | 314.47 | 306.26 | 308.92 | 8,034,927 | -0.74(-0.24%) |
May 09, 2022 | 311.94 | 313.28 | 308.48 | 309.66 | 8,142,952 | -6.21(-1.97%) |
May 06, 2022 | 314.60 | 317.39 | 311.73 | 315.87 | 11,088,980 | -1.12(-0.35%) |
May 05, 2022 | 324.28 | 324.67 | 313.80 | 316.99 | 9,447,752 | -9.93(-3.04%) |
May 04, 2022 | 318.49 | 327.49 | 316.96 | 326.93 | 11,010,199 | +8.96(+2.82%) |
May 03, 2022 | 317.90 | 320.05 | 315.91 | 317.96 | 6,303,472 | +0.49(+0.15%) |