Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 322.87 | 328.02 | 321.85 | 326.29 | 626,282 | +1.09(+0.33%) |
Jul 28, 2022 | 313.20 | 326.09 | 313.20 | 325.20 | 487,872 | +13.81(+4.43%) |
Jul 27, 2022 | 315.33 | 316.98 | 307.74 | 311.40 | 689,408 | -3.30(-1.05%) |
Jul 26, 2022 | 312.23 | 316.31 | 310.69 | 314.70 | 620,600 | +3.32(+1.07%) |
Jul 25, 2022 | 311.88 | 314.05 | 308.69 | 311.38 | 534,131 | -0.36(-0.12%) |
Jul 22, 2022 | 313.84 | 316.53 | 308.15 | 311.74 | 460,500 | +0.26(+0.08%) |
Jul 21, 2022 | 305.53 | 312.69 | 304.19 | 311.48 | 613,261 | +5.52(+1.80%) |
Jul 20, 2022 | 313.16 | 315.95 | 305.62 | 305.95 | 579,844 | -7.69(-2.45%) |
Jul 19, 2022 | 308.39 | 314.54 | 305.68 | 313.64 | 510,618 | +9.00(+2.95%) |
Jul 18, 2022 | 311.56 | 312.73 | 303.66 | 304.64 | 649,830 | -7.04(-2.26%) |
Jul 15, 2022 | 314.35 | 316.13 | 310.39 | 311.68 | 474,506 | +2.66(+0.86%) |
Jul 14, 2022 | 305.04 | 310.28 | 305.04 | 309.02 | 466,336 | -1.99(-0.64%) |
Jul 13, 2022 | 305.62 | 313.79 | 304.67 | 311.01 | 443,961 | +1.58(+0.51%) |
Jul 12, 2022 | 313.42 | 314.91 | 307.53 | 309.42 | 593,579 | -5.71(-1.81%) |
Jul 11, 2022 | 314.72 | 317.73 | 310.37 | 315.14 | 320,660 | +0.10(+0.03%) |
Jul 08, 2022 | 316.63 | 318.16 | 313.40 | 315.04 | 259,510 | -2.06(-0.65%) |
Jul 07, 2022 | 319.69 | 321.78 | 316.40 | 317.10 | 360,259 | -0.78(-0.24%) |
Jul 06, 2022 | 317.77 | 320.73 | 315.74 | 317.88 | 332,609 | +2.35(+0.75%) |
Jul 05, 2022 | 319.30 | 319.62 | 309.07 | 315.53 | 529,353 | -5.59(-1.74%) |
Jul 01, 2022 | 309.89 | 322.20 | 308.32 | 321.11 | 633,518 | +10.12(+3.25%) |
Jun 30, 2022 | 307.70 | 312.66 | 306.75 | 311.00 | 813,208 | +2.74(+0.89%) |
Jun 29, 2022 | 301.69 | 309.21 | 296.32 | 308.26 | 887,936 | +2.16(+0.70%) |
Jun 28, 2022 | 315.85 | 317.10 | 305.02 | 306.10 | 556,506 | -9.14(-2.90%) |
Jun 27, 2022 | 320.01 | 320.77 | 314.50 | 315.25 | 516,161 | -3.22(-1.01%) |
Jun 24, 2022 | 318.40 | 319.82 | 311.62 | 318.46 | 960,816 | +1.84(+0.58%) |
Jun 23, 2022 | 305.50 | 318.58 | 303.13 | 316.62 | 894,403 | +13.70(+4.52%) |
Jun 22, 2022 | 292.27 | 308.78 | 292.12 | 302.92 | 721,031 | +8.26(+2.80%) |
Jun 21, 2022 | 286.66 | 295.34 | 285.69 | 294.66 | 641,541 | +10.88(+3.83%) |
Jun 17, 2022 | 280.16 | 286.38 | 278.57 | 283.78 | 1,330,255 | +1.14(+0.40%) |
Jun 16, 2022 | 289.69 | 289.69 | 281.12 | 282.64 | 833,138 | -10.22(-3.49%) |
Jun 15, 2022 | 291.46 | 297.47 | 287.38 | 292.87 | 890,121 | +4.21(+1.46%) |
Jun 14, 2022 | 302.83 | 302.83 | 286.23 | 288.66 | 1,015,338 | -11.31(-3.77%) |
Jun 13, 2022 | 311.46 | 312.02 | 298.46 | 299.97 | 658,262 | -16.35(-5.17%) |
Jun 10, 2022 | 323.22 | 323.22 | 312.65 | 316.32 | 878,585 | -7.89(-2.43%) |
Jun 09, 2022 | 328.61 | 334.43 | 323.45 | 324.21 | 607,439 | -4.07(-1.24%) |
Jun 08, 2022 | 327.75 | 335.96 | 326.49 | 328.29 | 679,406 | +0.00(+0.00%) |
Jun 07, 2022 | 323.83 | 328.60 | 317.27 | 328.29 | 608,429 | +4.05(+1.25%) |
Jun 06, 2022 | 321.86 | 326.10 | 317.99 | 324.23 | 459,120 | +3.99(+1.25%) |
Jun 03, 2022 | 324.54 | 324.54 | 319.51 | 320.24 | 818,240 | -6.23(-1.91%) |
Jun 02, 2022 | 313.23 | 326.58 | 306.31 | 326.47 | 1,264,428 | +4.75(+1.48%) |
Jun 01, 2022 | 325.91 | 325.91 | 320.19 | 321.72 | 688,898 | -5.37(-1.64%) |
May 31, 2022 | 332.10 | 334.35 | 325.18 | 327.09 | 1,374,118 | -10.64(-3.15%) |
May 27, 2022 | 331.04 | 337.73 | 328.84 | 337.73 | 677,237 | +8.85(+2.69%) |
May 26, 2022 | 337.82 | 339.96 | 325.69 | 328.88 | 660,022 | -7.69(-2.28%) |
May 25, 2022 | 336.67 | 338.01 | 331.04 | 336.56 | 766,180 | -0.69(-0.20%) |
May 24, 2022 | 324.65 | 338.44 | 323.62 | 337.25 | 766,792 | +12.60(+3.88%) |
May 23, 2022 | 318.87 | 325.89 | 317.58 | 324.65 | 616,397 | +7.27(+2.29%) |
May 20, 2022 | 313.58 | 317.92 | 310.68 | 317.38 | 845,296 | +7.30(+2.35%) |
May 19, 2022 | 304.28 | 313.47 | 303.63 | 310.08 | 671,482 | +4.88(+1.60%) |
May 18, 2022 | 313.89 | 315.11 | 303.94 | 305.21 | 700,317 | -10.27(-3.26%) |
May 17, 2022 | 320.69 | 320.69 | 311.52 | 315.48 | 539,686 | -2.97(-0.93%) |
May 16, 2022 | 320.64 | 323.39 | 317.02 | 318.44 | 450,158 | -5.57(-1.72%) |
May 13, 2022 | 316.11 | 324.18 | 314.73 | 324.01 | 542,782 | +10.44(+3.33%) |
May 12, 2022 | 308.24 | 314.00 | 304.87 | 313.57 | 808,276 | +8.10(+2.65%) |
May 11, 2022 | 308.47 | 311.92 | 304.39 | 305.47 | 591,797 | -0.28(-0.09%) |
May 10, 2022 | 317.19 | 317.19 | 301.43 | 305.75 | 737,112 | -7.52(-2.40%) |
May 09, 2022 | 330.88 | 333.75 | 312.16 | 313.28 | 529,785 | -18.41(-5.55%) |
May 06, 2022 | 332.09 | 334.69 | 327.36 | 331.69 | 645,021 | -0.27(-0.08%) |
May 05, 2022 | 340.35 | 343.32 | 328.95 | 331.96 | 603,347 | -9.08(-2.66%) |
May 04, 2022 | 340.29 | 341.37 | 331.52 | 341.05 | 714,141 | +2.75(+0.81%) |
May 03, 2022 | 330.30 | 341.74 | 326.65 | 338.29 | 1,031,743 | +10.69(+3.26%) |