Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 298.92 | 305.00 | 298.62 | 303.74 | 825,319 | +3.89(+1.30%) |
Jul 28, 2022 | 289.81 | 300.88 | 287.68 | 299.86 | 980,856 | +12.40(+4.31%) |
Jul 27, 2022 | 279.84 | 291.26 | 278.29 | 287.46 | 1,596,737 | +6.90(+2.46%) |
Jul 26, 2022 | 283.91 | 287.05 | 277.18 | 280.56 | 1,199,714 | -3.93(-1.38%) |
Jul 25, 2022 | 288.53 | 289.24 | 282.54 | 284.49 | 1,184,505 | -4.78(-1.65%) |
Jul 22, 2022 | 290.72 | 292.23 | 286.83 | 289.26 | 746,900 | -0.48(-0.17%) |
Jul 21, 2022 | 286.14 | 289.94 | 284.56 | 289.74 | 666,575 | +4.82(+1.69%) |
Jul 20, 2022 | 284.06 | 286.02 | 281.46 | 284.93 | 912,561 | +1.85(+0.65%) |
Jul 19, 2022 | 278.37 | 283.46 | 276.62 | 283.08 | 905,751 | +8.12(+2.95%) |
Jul 18, 2022 | 277.67 | 279.06 | 273.94 | 274.96 | 845,957 | -0.74(-0.27%) |
Jul 15, 2022 | 273.07 | 275.75 | 272.52 | 275.70 | 957,483 | +6.28(+2.33%) |
Jul 14, 2022 | 266.44 | 271.21 | 264.86 | 269.43 | 1,104,325 | -0.51(-0.19%) |
Jul 13, 2022 | 265.30 | 270.68 | 264.00 | 269.94 | 756,543 | +0.26(+0.10%) |
Jul 12, 2022 | 277.37 | 279.61 | 268.30 | 269.67 | 813,093 | -8.02(-2.89%) |
Jul 11, 2022 | 278.06 | 279.85 | 276.42 | 277.69 | 625,014 | -0.48(-0.17%) |
Jul 08, 2022 | 277.21 | 280.66 | 275.85 | 278.17 | 544,246 | -0.79(-0.28%) |
Jul 07, 2022 | 275.98 | 279.39 | 274.25 | 278.96 | 783,358 | +1.91(+0.69%) |
Jul 06, 2022 | 274.84 | 279.45 | 272.81 | 277.06 | 647,117 | +2.88(+1.05%) |
Jul 05, 2022 | 265.42 | 274.27 | 265.33 | 274.18 | 763,265 | +5.03(+1.87%) |
Jul 01, 2022 | 265.77 | 269.81 | 264.36 | 269.14 | 722,917 | +2.88(+1.08%) |
Jun 30, 2022 | 264.34 | 268.39 | 262.46 | 266.27 | 724,047 | +0.03(+0.01%) |
Jun 29, 2022 | 265.23 | 268.21 | 263.56 | 266.24 | 546,349 | +1.31(+0.50%) |
Jun 28, 2022 | 271.15 | 273.80 | 264.40 | 264.93 | 772,203 | -7.05(-2.59%) |
Jun 27, 2022 | 272.30 | 273.42 | 269.29 | 271.97 | 776,229 | +0.29(+0.11%) |
Jun 24, 2022 | 266.31 | 271.97 | 265.74 | 271.68 | 1,231,105 | +7.34(+2.78%) |
Jun 23, 2022 | 259.07 | 264.58 | 259.07 | 264.34 | 776,040 | +6.69(+2.60%) |
Jun 22, 2022 | 252.68 | 259.93 | 251.94 | 257.65 | 859,508 | +3.05(+1.20%) |
Jun 21, 2022 | 254.94 | 257.53 | 252.64 | 254.61 | 840,578 | +4.10(+1.64%) |
Jun 17, 2022 | 246.65 | 253.61 | 245.75 | 250.50 | 1,711,818 | +2.18(+0.88%) |
Jun 16, 2022 | 249.00 | 251.34 | 246.24 | 248.32 | 1,239,566 | -8.48(-3.30%) |
Jun 15, 2022 | 254.96 | 261.11 | 253.56 | 256.80 | 879,772 | +4.52(+1.79%) |
Jun 14, 2022 | 260.38 | 260.77 | 251.45 | 252.28 | 1,107,084 | -7.51(-2.89%) |
Jun 13, 2022 | 262.18 | 264.14 | 258.68 | 259.79 | 956,185 | -7.71(-2.88%) |
Jun 10, 2022 | 267.79 | 270.79 | 265.25 | 267.50 | 935,385 | -6.08(-2.22%) |
Jun 09, 2022 | 276.45 | 279.43 | 273.35 | 273.58 | 630,544 | -4.35(-1.56%) |
Jun 08, 2022 | 280.98 | 283.91 | 277.63 | 277.93 | 578,494 | -5.39(-1.90%) |
Jun 07, 2022 | 276.09 | 283.75 | 276.09 | 283.32 | 736,546 | +4.76(+1.71%) |
Jun 06, 2022 | 280.70 | 284.01 | 278.50 | 278.56 | 578,068 | -0.73(-0.26%) |
Jun 03, 2022 | 280.45 | 283.02 | 276.51 | 279.30 | 967,698 | -8.12(-2.82%) |
Jun 02, 2022 | 276.58 | 287.74 | 274.89 | 287.41 | 827,642 | +10.95(+3.96%) |
Jun 01, 2022 | 265.94 | 294.69 | 263.82 | 276.46 | 3,093,535 | -18.79(-6.36%) |
May 31, 2022 | 298.73 | 299.80 | 293.73 | 295.25 | 2,945,022 | -5.80(-1.93%) |
May 27, 2022 | 296.08 | 301.11 | 295.55 | 301.04 | 584,463 | +7.88(+2.69%) |
May 26, 2022 | 287.72 | 294.56 | 287.12 | 293.16 | 680,878 | +7.29(+2.55%) |
May 25, 2022 | 284.38 | 288.76 | 283.32 | 285.87 | 823,139 | -0.87(-0.30%) |
May 24, 2022 | 287.85 | 289.32 | 283.01 | 286.74 | 778,890 | -2.22(-0.77%) |
May 23, 2022 | 285.88 | 290.01 | 282.38 | 288.96 | 731,662 | +5.76(+2.03%) |
May 20, 2022 | 281.00 | 283.26 | 275.88 | 283.20 | 1,538,198 | +6.37(+2.30%) |
May 19, 2022 | 272.10 | 278.07 | 271.27 | 276.83 | 1,666,229 | +2.80(+1.02%) |
May 18, 2022 | 282.10 | 282.22 | 273.18 | 274.03 | 850,965 | -11.97(-4.19%) |
May 17, 2022 | 285.63 | 287.12 | 282.32 | 286.00 | 901,301 | +4.98(+1.77%) |
May 16, 2022 | 280.53 | 283.30 | 275.63 | 281.02 | 984,410 | -1.17(-0.42%) |
May 13, 2022 | 283.52 | 286.49 | 279.28 | 282.19 | 1,269,248 | +3.29(+1.18%) |
May 12, 2022 | 271.49 | 280.06 | 270.31 | 278.90 | 947,488 | +3.33(+1.21%) |
May 11, 2022 | 276.69 | 281.32 | 273.92 | 275.57 | 972,809 | -2.79(-1.00%) |
May 10, 2022 | 279.96 | 282.52 | 274.92 | 278.37 | 1,208,606 | -0.58(-0.21%) |
May 09, 2022 | 289.03 | 290.82 | 277.80 | 278.94 | 1,291,971 | -14.46(-4.93%) |
May 06, 2022 | 292.72 | 295.48 | 288.46 | 293.41 | 1,087,130 | -3.49(-1.17%) |
May 05, 2022 | 306.34 | 307.62 | 294.10 | 296.89 | 1,277,608 | -13.09(-4.22%) |
May 04, 2022 | 303.90 | 311.15 | 295.54 | 309.98 | 1,370,055 | +7.80(+2.58%) |
May 03, 2022 | 292.40 | 303.13 | 292.05 | 302.18 | 1,662,726 | +8.10(+2.75%) |