Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 369.88 | 369.92 | 362.66 | 364.21 | 260,666 | -8.76(-2.35%) |
Jul 28, 2022 | 387.21 | 387.89 | 354.10 | 372.97 | 652,569 | +15.11(+4.22%) |
Jul 27, 2022 | 365.00 | 365.37 | 355.67 | 357.86 | 342,911 | -7.16(-1.96%) |
Jul 26, 2022 | 363.54 | 367.40 | 361.32 | 365.02 | 118,125 | +1.41(+0.39%) |
Jul 25, 2022 | 363.26 | 364.17 | 358.93 | 363.61 | 246,126 | +6.90(+1.93%) |
Jul 22, 2022 | 368.16 | 370.65 | 355.35 | 356.71 | 200,448 | -13.11(-3.54%) |
Jul 21, 2022 | 367.48 | 371.50 | 366.51 | 369.82 | 137,622 | +3.58(+0.98%) |
Jul 20, 2022 | 371.88 | 376.12 | 365.16 | 366.24 | 127,305 | -6.55(-1.76%) |
Jul 19, 2022 | 371.01 | 377.56 | 370.01 | 372.79 | 236,120 | +8.37(+2.30%) |
Jul 18, 2022 | 368.54 | 372.69 | 361.32 | 364.42 | 274,271 | -0.31(-0.08%) |
Jul 15, 2022 | 361.75 | 364.73 | 357.66 | 364.73 | 252,489 | +4.85(+1.35%) |
Jul 14, 2022 | 365.13 | 366.98 | 357.95 | 359.88 | 391,662 | +5.17(+1.46%) |
Jul 13, 2022 | 350.83 | 361.98 | 349.69 | 354.71 | 286,760 | +2.36(+0.67%) |
Jul 12, 2022 | 357.67 | 359.31 | 346.75 | 352.35 | 377,857 | -3.80(-1.07%) |
Jul 11, 2022 | 365.90 | 365.90 | 355.78 | 356.15 | 441,551 | +3.36(+0.95%) |
Jul 08, 2022 | 351.51 | 356.38 | 345.57 | 352.79 | 994,330 | -14.77(-4.02%) |
Jul 07, 2022 | 366.78 | 373.10 | 365.48 | 367.56 | 304,677 | +1.64(+0.45%) |
Jul 06, 2022 | 378.38 | 380.56 | 365.04 | 365.92 | 484,932 | -16.19(-4.24%) |
Jul 05, 2022 | 375.20 | 383.81 | 372.94 | 382.11 | 336,929 | +4.98(+1.32%) |
Jul 01, 2022 | 371.84 | 379.23 | 370.57 | 377.13 | 283,310 | -1.75(-0.46%) |
Jun 30, 2022 | 371.13 | 383.64 | 367.85 | 378.88 | 389,158 | +5.30(+1.42%) |
Jun 29, 2022 | 363.92 | 377.00 | 360.90 | 373.58 | 414,775 | +9.11(+2.50%) |
Jun 28, 2022 | 368.40 | 368.42 | 362.00 | 364.47 | 260,974 | -9.00(-2.41%) |
Jun 27, 2022 | 365.92 | 376.78 | 363.76 | 373.47 | 227,983 | +9.12(+2.50%) |
Jun 24, 2022 | 362.47 | 364.83 | 354.10 | 364.35 | 327,429 | -0.20(-0.05%) |
Jun 23, 2022 | 354.90 | 365.81 | 352.40 | 364.55 | 232,879 | +9.98(+2.81%) |
Jun 22, 2022 | 349.33 | 359.92 | 348.35 | 354.57 | 244,841 | -5.64(-1.57%) |
Jun 21, 2022 | 354.50 | 364.37 | 354.34 | 360.21 | 417,186 | +10.25(+2.93%) |
Jun 17, 2022 | 333.06 | 355.13 | 333.06 | 349.96 | 569,291 | +19.11(+5.78%) |
Jun 16, 2022 | 331.95 | 335.98 | 326.90 | 330.85 | 301,137 | -14.81(-4.28%) |
Jun 15, 2022 | 329.16 | 354.27 | 329.16 | 345.66 | 495,405 | +16.49(+5.01%) |
Jun 14, 2022 | 328.26 | 331.00 | 322.83 | 329.17 | 372,903 | -0.38(-0.12%) |
Jun 13, 2022 | 324.95 | 330.00 | 321.31 | 329.55 | 446,130 | -8.67(-2.56%) |
Jun 10, 2022 | 324.90 | 339.53 | 322.64 | 338.22 | 376,016 | +7.92(+2.40%) |
Jun 09, 2022 | 331.55 | 332.84 | 328.04 | 330.30 | 272,206 | -1.72(-0.52%) |
Jun 08, 2022 | 323.43 | 333.57 | 322.47 | 332.02 | 180,242 | +6.51(+2.00%) |
Jun 07, 2022 | 314.74 | 326.60 | 314.70 | 325.51 | 304,030 | +8.07(+2.54%) |
Jun 06, 2022 | 317.75 | 323.58 | 313.13 | 317.44 | 233,276 | +1.05(+0.33%) |
Jun 03, 2022 | 313.39 | 321.35 | 311.87 | 316.39 | 198,507 | +1.13(+0.36%) |
Jun 02, 2022 | 308.71 | 317.38 | 304.14 | 315.26 | 235,263 | +7.37(+2.39%) |
Jun 01, 2022 | 315.50 | 315.79 | 305.02 | 307.89 | 165,726 | -1.41(-0.46%) |
May 31, 2022 | 318.16 | 320.24 | 307.95 | 309.30 | 393,970 | -13.80(-4.27%) |
May 27, 2022 | 318.45 | 323.67 | 313.63 | 323.10 | 318,703 | +7.13(+2.26%) |
May 26, 2022 | 316.28 | 320.15 | 314.49 | 315.97 | 253,789 | -0.81(-0.26%) |
May 25, 2022 | 312.64 | 318.67 | 310.76 | 316.78 | 119,301 | +3.30(+1.05%) |
May 24, 2022 | 324.18 | 325.50 | 310.08 | 313.48 | 237,154 | -4.60(-1.45%) |
May 23, 2022 | 324.09 | 324.79 | 317.50 | 318.08 | 282,718 | -6.61(-2.04%) |
May 20, 2022 | 316.96 | 325.52 | 315.41 | 324.69 | 261,207 | +4.72(+1.48%) |
May 19, 2022 | 310.81 | 321.22 | 308.13 | 319.97 | 220,423 | +15.26(+5.01%) |
May 18, 2022 | 315.67 | 319.05 | 302.24 | 304.71 | 255,499 | -11.20(-3.55%) |
May 17, 2022 | 317.01 | 318.39 | 310.00 | 315.91 | 222,838 | +7.01(+2.27%) |
May 16, 2022 | 310.92 | 314.68 | 306.39 | 308.90 | 250,038 | -2.74(-0.88%) |
May 13, 2022 | 312.56 | 314.50 | 302.69 | 311.64 | 487,640 | +21.35(+7.35%) |
May 12, 2022 | 282.46 | 295.05 | 281.65 | 290.29 | 270,546 | +5.95(+2.09%) |
May 11, 2022 | 294.51 | 300.80 | 284.18 | 284.34 | 351,996 | -15.07(-5.03%) |
May 10, 2022 | 290.82 | 307.47 | 290.82 | 299.41 | 696,366 | +29.83(+11.07%) |
May 09, 2022 | 298.76 | 308.84 | 267.35 | 269.58 | 1,115,404 | -46.85(-14.81%) |
May 06, 2022 | 313.56 | 317.48 | 306.79 | 316.43 | 482,370 | -3.91(-1.22%) |
May 05, 2022 | 306.03 | 327.14 | 306.03 | 320.34 | 1,007,521 | +27.41(+9.36%) |
May 04, 2022 | 296.51 | 297.02 | 284.23 | 292.93 | 322,022 | -3.96(-1.33%) |
May 03, 2022 | 300.65 | 302.58 | 293.17 | 296.89 | 313,707 | +3.54(+1.21%) |