Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 326.24 | 329.36 | 323.73 | 326.95 | 292,768 | +0.57(+0.17%) |
Jul 28, 2022 | 321.47 | 329.06 | 316.08 | 326.38 | 232,134 | +7.87(+2.47%) |
Jul 27, 2022 | 312.64 | 319.31 | 312.64 | 318.51 | 252,716 | +7.71(+2.48%) |
Jul 26, 2022 | 314.25 | 314.25 | 310.03 | 310.80 | 243,647 | -2.83(-0.90%) |
Jul 25, 2022 | 314.33 | 315.21 | 311.72 | 313.63 | 173,116 | +0.27(+0.09%) |
Jul 22, 2022 | 315.91 | 318.95 | 311.43 | 313.36 | 193,799 | -2.44(-0.77%) |
Jul 21, 2022 | 308.54 | 316.16 | 307.40 | 315.80 | 219,966 | +8.77(+2.86%) |
Jul 20, 2022 | 302.91 | 308.62 | 302.91 | 307.03 | 262,199 | +4.01(+1.32%) |
Jul 19, 2022 | 298.97 | 303.96 | 296.98 | 303.02 | 289,813 | +8.96(+3.05%) |
Jul 18, 2022 | 294.87 | 297.14 | 291.45 | 294.06 | 394,393 | +0.63(+0.21%) |
Jul 15, 2022 | 289.92 | 294.13 | 287.62 | 293.43 | 314,554 | +5.01(+1.74%) |
Jul 14, 2022 | 289.29 | 289.72 | 283.94 | 288.43 | 262,819 | -3.67(-1.26%) |
Jul 13, 2022 | 292.09 | 293.50 | 286.92 | 292.09 | 319,367 | -5.01(-1.69%) |
Jul 12, 2022 | 303.34 | 306.35 | 296.84 | 297.10 | 386,723 | -7.38(-2.42%) |
Jul 11, 2022 | 309.85 | 310.81 | 302.79 | 304.48 | 287,796 | -7.01(-2.25%) |
Jul 08, 2022 | 312.60 | 315.80 | 310.00 | 311.49 | 348,116 | -5.48(-1.73%) |
Jul 07, 2022 | 312.85 | 317.21 | 310.33 | 316.97 | 421,354 | +4.45(+1.42%) |
Jul 06, 2022 | 315.35 | 317.70 | 310.91 | 312.52 | 274,194 | -3.29(-1.04%) |
Jul 05, 2022 | 315.18 | 316.94 | 307.97 | 315.81 | 284,380 | -2.62(-0.82%) |
Jul 01, 2022 | 313.35 | 320.61 | 312.38 | 318.43 | 280,708 | +5.39(+1.72%) |
Jun 30, 2022 | 313.35 | 316.91 | 310.60 | 313.04 | 407,275 | -4.59(-1.44%) |
Jun 29, 2022 | 314.92 | 318.01 | 311.36 | 317.63 | 236,012 | +3.63(+1.16%) |
Jun 28, 2022 | 323.35 | 325.48 | 313.34 | 314.00 | 334,775 | -7.99(-2.48%) |
Jun 27, 2022 | 323.55 | 324.77 | 318.98 | 321.99 | 360,042 | -1.42(-0.44%) |
Jun 24, 2022 | 311.24 | 323.73 | 308.63 | 323.41 | 539,482 | +15.78(+5.13%) |
Jun 23, 2022 | 301.64 | 308.19 | 301.64 | 307.63 | 458,567 | +6.31(+2.09%) |
Jun 22, 2022 | 299.22 | 305.27 | 298.34 | 301.32 | 517,077 | -2.57(-0.85%) |
Jun 21, 2022 | 308.94 | 308.94 | 301.94 | 303.89 | 289,446 | -0.97(-0.32%) |
Jun 17, 2022 | 306.82 | 312.90 | 304.86 | 304.86 | 491,055 | -0.22(-0.07%) |
Jun 16, 2022 | 304.23 | 306.62 | 297.26 | 305.08 | 568,159 | -10.18(-3.23%) |
Jun 15, 2022 | 318.17 | 321.64 | 311.50 | 315.26 | 284,690 | +0.42(+0.13%) |
Jun 14, 2022 | 318.75 | 320.06 | 313.66 | 314.84 | 363,683 | -5.23(-1.63%) |
Jun 13, 2022 | 325.69 | 325.76 | 318.83 | 320.07 | 273,593 | -12.20(-3.67%) |
Jun 10, 2022 | 331.29 | 335.25 | 328.03 | 332.26 | 290,861 | -4.72(-1.40%) |
Jun 09, 2022 | 340.13 | 343.05 | 336.71 | 336.98 | 255,790 | -6.99(-2.03%) |
Jun 08, 2022 | 345.51 | 348.00 | 343.78 | 343.97 | 191,753 | -3.45(-0.99%) |
Jun 07, 2022 | 341.72 | 348.48 | 341.28 | 347.42 | 253,320 | +2.90(+0.84%) |
Jun 06, 2022 | 346.41 | 348.01 | 343.43 | 344.52 | 234,739 | +2.34(+0.68%) |
Jun 03, 2022 | 347.19 | 353.93 | 341.26 | 342.18 | 481,677 | -10.54(-2.99%) |
Jun 02, 2022 | 343.54 | 352.80 | 338.85 | 352.72 | 379,175 | +9.60(+2.80%) |
Jun 01, 2022 | 352.25 | 353.96 | 339.75 | 343.12 | 386,744 | -7.53(-2.15%) |
May 31, 2022 | 350.20 | 351.90 | 345.72 | 350.65 | 1,094,748 | -1.43(-0.41%) |
May 27, 2022 | 352.57 | 353.28 | 344.00 | 352.08 | 451,746 | +8.46(+2.46%) |
May 26, 2022 | 341.14 | 347.33 | 339.32 | 343.62 | 470,240 | +3.87(+1.14%) |
May 25, 2022 | 338.78 | 342.82 | 336.88 | 339.75 | 349,414 | -1.21(-0.35%) |
May 24, 2022 | 337.28 | 342.47 | 332.87 | 340.96 | 352,694 | +2.33(+0.69%) |
May 23, 2022 | 343.56 | 345.25 | 334.27 | 338.63 | 376,845 | -2.49(-0.73%) |
May 20, 2022 | 340.22 | 342.59 | 334.42 | 341.12 | 364,028 | +2.53(+0.75%) |
May 19, 2022 | 331.48 | 339.60 | 331.48 | 338.59 | 425,728 | +4.92(+1.47%) |
May 18, 2022 | 335.56 | 338.71 | 332.83 | 333.67 | 506,886 | -6.49(-1.91%) |
May 17, 2022 | 334.18 | 340.58 | 333.79 | 340.16 | 450,465 | +12.34(+3.76%) |
May 16, 2022 | 325.92 | 329.08 | 324.57 | 327.82 | 295,664 | +0.12(+0.04%) |
May 13, 2022 | 319.68 | 328.78 | 319.68 | 327.70 | 337,378 | +10.13(+3.19%) |
May 12, 2022 | 315.09 | 320.74 | 310.89 | 317.58 | 346,488 | +1.58(+0.50%) |
May 11, 2022 | 315.55 | 327.81 | 315.48 | 316.00 | 462,629 | -0.95(-0.30%) |
May 10, 2022 | 314.78 | 320.60 | 309.35 | 316.95 | 463,685 | +5.42(+1.74%) |
May 09, 2022 | 333.22 | 333.38 | 310.45 | 311.53 | 518,234 | -25.93(-7.68%) |
May 06, 2022 | 344.91 | 345.85 | 334.84 | 337.46 | 374,509 | -10.34(-2.97%) |
May 05, 2022 | 360.70 | 360.70 | 343.94 | 347.80 | 259,442 | -14.59(-4.03%) |
May 04, 2022 | 353.09 | 363.58 | 348.33 | 362.38 | 289,197 | +8.39(+2.37%) |
May 03, 2022 | 358.65 | 359.68 | 353.53 | 354.00 | 237,500 | -2.95(-0.83%) |