Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 398.16 | 402.65 | 393.99 | 399.00 | 282,860 | +0.65(+0.16%) |
Jul 28, 2022 | 367.85 | 399.91 | 366.12 | 398.35 | 370,743 | +24.01(+6.41%) |
Jul 27, 2022 | 364.04 | 374.97 | 363.28 | 374.34 | 240,248 | +15.47(+4.31%) |
Jul 26, 2022 | 364.37 | 364.37 | 356.01 | 358.87 | 219,695 | -6.64(-1.82%) |
Jul 25, 2022 | 366.44 | 366.44 | 361.99 | 365.51 | 177,305 | -1.80(-0.49%) |
Jul 22, 2022 | 371.95 | 375.00 | 363.65 | 367.31 | 159,451 | -3.66(-0.99%) |
Jul 21, 2022 | 364.93 | 371.03 | 362.77 | 370.97 | 194,558 | +5.01(+1.37%) |
Jul 20, 2022 | 357.03 | 369.21 | 356.50 | 365.96 | 311,872 | +12.16(+3.44%) |
Jul 19, 2022 | 344.20 | 354.05 | 342.36 | 353.80 | 251,832 | +13.62(+4.00%) |
Jul 18, 2022 | 341.13 | 346.80 | 339.32 | 340.18 | 315,931 | +1.06(+0.31%) |
Jul 15, 2022 | 333.82 | 339.51 | 331.48 | 339.12 | 241,323 | +10.67(+3.25%) |
Jul 14, 2022 | 319.13 | 329.42 | 314.15 | 328.45 | 282,297 | +7.62(+2.38%) |
Jul 13, 2022 | 316.90 | 321.35 | 313.35 | 320.83 | 196,126 | -3.36(-1.04%) |
Jul 12, 2022 | 340.45 | 343.73 | 322.62 | 324.19 | 184,016 | -16.64(-4.88%) |
Jul 11, 2022 | 343.05 | 343.41 | 338.14 | 340.83 | 92,645 | -5.66(-1.63%) |
Jul 08, 2022 | 342.38 | 348.55 | 340.45 | 346.49 | 121,411 | -0.64(-0.18%) |
Jul 07, 2022 | 337.40 | 348.05 | 337.40 | 347.13 | 141,795 | +8.46(+2.50%) |
Jul 06, 2022 | 341.93 | 343.22 | 332.96 | 338.67 | 273,347 | -1.46(-0.43%) |
Jul 05, 2022 | 328.84 | 341.53 | 327.09 | 340.13 | 174,796 | +6.25(+1.87%) |
Jul 01, 2022 | 331.26 | 337.18 | 329.54 | 333.88 | 188,638 | +1.40(+0.42%) |
Jun 30, 2022 | 333.00 | 334.47 | 325.65 | 332.48 | 231,870 | -2.85(-0.85%) |
Jun 29, 2022 | 334.77 | 337.48 | 328.78 | 335.33 | 192,114 | +1.13(+0.34%) |
Jun 28, 2022 | 341.60 | 344.60 | 333.92 | 334.20 | 203,839 | -7.50(-2.19%) |
Jun 27, 2022 | 345.24 | 345.24 | 337.86 | 341.70 | 194,463 | -3.63(-1.05%) |
Jun 24, 2022 | 330.85 | 345.76 | 329.54 | 345.33 | 360,383 | +18.07(+5.52%) |
Jun 23, 2022 | 318.52 | 328.32 | 315.72 | 327.26 | 212,540 | +12.15(+3.86%) |
Jun 22, 2022 | 307.44 | 319.22 | 307.44 | 315.11 | 196,880 | +3.28(+1.05%) |
Jun 21, 2022 | 313.16 | 319.60 | 311.44 | 311.83 | 207,876 | +1.13(+0.36%) |
Jun 17, 2022 | 303.64 | 315.46 | 303.64 | 310.70 | 545,691 | +7.31(+2.41%) |
Jun 16, 2022 | 309.88 | 312.28 | 300.85 | 303.39 | 291,094 | -14.88(-4.68%) |
Jun 15, 2022 | 315.96 | 323.35 | 311.34 | 318.27 | 253,341 | +7.69(+2.48%) |
Jun 14, 2022 | 316.09 | 317.69 | 308.37 | 310.58 | 292,524 | -5.34(-1.69%) |
Jun 13, 2022 | 325.24 | 326.09 | 314.72 | 315.92 | 374,424 | -21.60(-6.40%) |
Jun 10, 2022 | 345.69 | 345.69 | 337.40 | 337.52 | 224,271 | -14.09(-4.01%) |
Jun 09, 2022 | 361.68 | 364.04 | 351.59 | 351.61 | 161,756 | -11.84(-3.26%) |
Jun 08, 2022 | 361.34 | 366.56 | 358.34 | 363.45 | 193,217 | -0.13(-0.04%) |
Jun 07, 2022 | 357.67 | 364.80 | 355.56 | 363.58 | 173,214 | +7.16(+2.01%) |
Jun 06, 2022 | 360.55 | 363.67 | 354.11 | 356.42 | 146,536 | -0.43(-0.12%) |
Jun 03, 2022 | 354.53 | 358.66 | 350.70 | 356.85 | 202,946 | -4.24(-1.17%) |
Jun 02, 2022 | 344.53 | 361.52 | 344.47 | 361.09 | 219,470 | +15.22(+4.40%) |
Jun 01, 2022 | 361.19 | 364.40 | 342.75 | 345.87 | 345,809 | -9.95(-2.80%) |
May 31, 2022 | 360.88 | 361.77 | 352.25 | 355.82 | 1,735,462 | -6.66(-1.84%) |
May 27, 2022 | 355.34 | 364.26 | 354.34 | 362.48 | 376,663 | +11.09(+3.16%) |
May 26, 2022 | 345.78 | 353.71 | 339.80 | 351.39 | 299,170 | +9.18(+2.68%) |
May 25, 2022 | 333.72 | 345.85 | 331.89 | 342.21 | 288,827 | +8.33(+2.49%) |
May 24, 2022 | 340.00 | 340.00 | 330.12 | 333.88 | 249,319 | -9.49(-2.76%) |
May 23, 2022 | 344.61 | 344.61 | 334.11 | 343.37 | 252,089 | +1.64(+0.48%) |
May 20, 2022 | 345.86 | 348.80 | 331.48 | 341.73 | 326,286 | +1.44(+0.42%) |
May 19, 2022 | 331.28 | 349.70 | 331.00 | 340.29 | 412,082 | +9.16(+2.77%) |
May 18, 2022 | 341.43 | 343.04 | 327.97 | 331.13 | 346,293 | -15.94(-4.59%) |
May 17, 2022 | 351.32 | 354.39 | 340.62 | 347.07 | 360,746 | +1.65(+0.48%) |
May 16, 2022 | 352.33 | 356.02 | 342.68 | 345.42 | 205,735 | -12.94(-3.61%) |
May 13, 2022 | 350.79 | 363.83 | 348.38 | 358.36 | 315,866 | +13.16(+3.81%) |
May 12, 2022 | 335.85 | 351.81 | 333.39 | 345.20 | 309,829 | +4.72(+1.39%) |
May 11, 2022 | 350.64 | 359.50 | 339.16 | 340.48 | 381,899 | -14.18(-4.00%) |
May 10, 2022 | 354.55 | 364.36 | 342.10 | 354.66 | 376,208 | +0.46(+0.13%) |
May 09, 2022 | 355.53 | 358.11 | 348.23 | 354.20 | 356,937 | -9.71(-2.67%) |
May 06, 2022 | 378.61 | 378.61 | 362.45 | 363.91 | 283,019 | -16.30(-4.29%) |
May 05, 2022 | 389.04 | 392.24 | 370.88 | 380.21 | 329,887 | -13.28(-3.37%) |
May 04, 2022 | 386.34 | 394.37 | 373.58 | 393.49 | 251,170 | +6.19(+1.60%) |
May 03, 2022 | 393.12 | 396.03 | 385.86 | 387.30 | 261,110 | -7.31(-1.85%) |