Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 314.53 | 318.16 | 313.96 | 317.57 | 3,338,312 | +3.31(+1.05%) |
Jul 28, 2022 | 311.57 | 315.11 | 309.02 | 314.25 | 2,779,895 | +3.11(+1.00%) |
Jul 27, 2022 | 308.12 | 312.52 | 307.31 | 311.14 | 3,449,900 | +4.32(+1.41%) |
Jul 26, 2022 | 308.13 | 308.70 | 306.40 | 306.82 | 2,174,034 | -2.34(-0.76%) |
Jul 25, 2022 | 309.27 | 309.58 | 307.51 | 309.16 | 4,137,385 | +0.87(+0.28%) |
Jul 22, 2022 | 310.90 | 311.32 | 306.63 | 308.29 | 3,378,117 | -1.30(-0.42%) |
Jul 21, 2022 | 306.91 | 309.62 | 304.74 | 309.60 | 2,233,800 | +1.61(+0.52%) |
Jul 20, 2022 | 307.50 | 308.65 | 305.77 | 307.98 | 3,353,681 | +0.61(+0.20%) |
Jul 19, 2022 | 302.50 | 307.65 | 302.11 | 307.37 | 3,103,494 | +7.21(+2.40%) |
Jul 18, 2022 | 305.10 | 305.67 | 299.28 | 300.17 | 2,425,420 | -1.94(-0.64%) |
Jul 15, 2022 | 300.32 | 302.22 | 298.71 | 302.11 | 3,133,299 | +6.17(+2.09%) |
Jul 14, 2022 | 292.32 | 296.38 | 291.17 | 295.93 | 2,994,307 | -1.30(-0.44%) |
Jul 13, 2022 | 295.73 | 299.35 | 294.69 | 297.24 | 3,602,398 | -2.14(-0.72%) |
Jul 12, 2022 | 299.95 | 302.84 | 298.07 | 299.38 | 2,904,264 | -1.67(-0.56%) |
Jul 11, 2022 | 301.01 | 303.02 | 300.54 | 301.05 | 2,723,998 | -1.70(-0.56%) |
Jul 08, 2022 | 302.79 | 304.38 | 301.51 | 302.75 | 2,168,337 | -0.47(-0.16%) |
Jul 07, 2022 | 301.86 | 303.54 | 300.97 | 303.23 | 2,346,455 | +3.42(+1.14%) |
Jul 06, 2022 | 299.41 | 301.62 | 297.42 | 299.81 | 2,580,194 | +0.68(+0.23%) |
Jul 05, 2022 | 296.13 | 299.18 | 293.21 | 299.13 | 3,891,656 | -1.10(-0.37%) |
Jul 01, 2022 | 296.90 | 300.68 | 294.36 | 300.23 | 3,432,253 | +2.93(+0.98%) |
Jun 30, 2022 | 296.27 | 299.24 | 293.86 | 297.31 | 4,257,226 | -2.15(-0.72%) |
Jun 29, 2022 | 299.80 | 300.84 | 298.28 | 299.46 | 2,542,736 | +0.69(+0.23%) |
Jun 28, 2022 | 305.21 | 307.86 | 298.67 | 298.77 | 3,135,225 | -4.85(-1.60%) |
Jun 27, 2022 | 304.63 | 305.10 | 302.68 | 303.62 | 1,962,933 | -0.64(-0.21%) |
Jun 24, 2022 | 298.64 | 304.36 | 298.56 | 304.26 | 3,432,039 | +8.00(+2.70%) |
Jun 23, 2022 | 295.23 | 296.57 | 292.44 | 296.26 | 3,707,933 | +2.06(+0.70%) |
Jun 22, 2022 | 291.23 | 297.17 | 291.04 | 294.20 | 6,578,761 | -0.66(-0.22%) |
Jun 21, 2022 | 292.73 | 296.00 | 292.28 | 294.86 | 3,359,476 | +6.35(+2.20%) |
Jun 17, 2022 | 288.08 | 291.28 | 286.27 | 288.52 | 4,905,533 | -0.47(-0.16%) |
Jun 16, 2022 | 290.40 | 290.68 | 287.18 | 288.99 | 5,123,632 | -7.06(-2.39%) |
Jun 15, 2022 | 295.25 | 299.38 | 291.26 | 296.05 | 7,325,817 | +2.82(+0.96%) |
Jun 14, 2022 | 295.45 | 296.24 | 290.94 | 293.23 | 3,860,467 | -1.23(-0.42%) |
Jun 13, 2022 | 296.31 | 298.35 | 293.09 | 294.46 | 6,550,163 | -8.47(-2.80%) |
Jun 10, 2022 | 306.73 | 307.17 | 302.88 | 302.93 | 4,736,401 | -8.32(-2.67%) |
Jun 09, 2022 | 316.22 | 317.98 | 311.29 | 311.25 | 2,683,468 | -6.15(-1.94%) |
Jun 08, 2022 | 318.53 | 319.85 | 316.61 | 317.39 | 2,108,994 | -2.69(-0.84%) |
Jun 07, 2022 | 314.93 | 320.37 | 314.93 | 320.08 | 2,513,501 | +2.62(+0.83%) |
Jun 06, 2022 | 319.52 | 320.63 | 316.58 | 317.46 | 2,030,816 | +0.10(+0.03%) |
Jun 03, 2022 | 317.87 | 319.66 | 316.77 | 317.37 | 4,307,592 | -3.30(-1.03%) |
Jun 02, 2022 | 316.60 | 320.67 | 313.52 | 320.66 | 3,858,374 | +4.25(+1.34%) |
Jun 01, 2022 | 320.31 | 320.83 | 314.23 | 316.41 | 3,860,376 | -1.77(-0.56%) |
May 31, 2022 | 318.16 | 320.44 | 315.74 | 318.19 | 4,516,023 | -1.80(-0.56%) |
May 27, 2022 | 315.15 | 320.05 | 314.93 | 319.99 | 2,877,830 | +5.42(+1.72%) |
May 26, 2022 | 311.20 | 315.84 | 311.15 | 314.57 | 3,391,917 | +4.98(+1.61%) |
May 25, 2022 | 306.41 | 310.80 | 305.90 | 309.59 | 4,785,632 | +1.82(+0.59%) |
May 24, 2022 | 305.05 | 308.50 | 302.21 | 307.77 | 5,456,370 | +0.53(+0.17%) |
May 23, 2022 | 303.85 | 308.02 | 303.33 | 307.24 | 4,650,742 | +6.19(+2.05%) |
May 20, 2022 | 303.34 | 303.61 | 295.13 | 301.05 | 4,809,026 | -0.01(-0.00%) |
May 19, 2022 | 300.05 | 304.11 | 298.81 | 301.07 | 3,987,245 | -2.28(-0.75%) |
May 18, 2022 | 311.67 | 311.84 | 302.27 | 303.35 | 3,801,127 | -11.10(-3.53%) |
May 17, 2022 | 314.19 | 314.71 | 310.95 | 314.45 | 3,448,725 | +4.15(+1.34%) |
May 16, 2022 | 309.27 | 312.98 | 307.33 | 310.30 | 3,838,825 | +0.53(+0.17%) |
May 13, 2022 | 307.94 | 310.54 | 306.51 | 309.77 | 4,407,299 | +4.41(+1.44%) |
May 12, 2022 | 304.35 | 307.07 | 300.44 | 305.35 | 7,060,562 | -0.79(-0.26%) |
May 11, 2022 | 309.30 | 313.46 | 305.85 | 306.14 | 9,747,586 | -3.24(-1.05%) |
May 10, 2022 | 313.87 | 314.94 | 306.72 | 309.38 | 8,022,977 | -0.74(-0.24%) |
May 09, 2022 | 312.41 | 313.75 | 308.94 | 310.12 | 8,130,842 | -6.22(-1.97%) |
May 06, 2022 | 315.06 | 317.86 | 312.19 | 316.34 | 11,072,488 | -1.12(-0.35%) |
May 05, 2022 | 324.76 | 325.16 | 314.27 | 317.47 | 9,433,701 | -9.95(-3.04%) |
May 04, 2022 | 318.97 | 327.97 | 317.43 | 327.42 | 10,993,824 | +8.98(+2.82%) |
May 03, 2022 | 318.37 | 320.52 | 316.38 | 318.44 | 6,294,097 | +0.49(+0.15%) |