Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 298.91 | 304.99 | 298.62 | 303.74 | 825,342 | +3.89(+1.30%) |
Jul 28, 2022 | 289.80 | 300.87 | 287.67 | 299.85 | 980,885 | +12.39(+4.31%) |
Jul 27, 2022 | 279.83 | 291.25 | 278.28 | 287.45 | 1,596,783 | +6.90(+2.46%) |
Jul 26, 2022 | 283.90 | 287.04 | 277.18 | 280.55 | 1,199,749 | -3.93(-1.38%) |
Jul 25, 2022 | 288.52 | 289.23 | 282.53 | 284.48 | 1,184,540 | -4.78(-1.65%) |
Jul 22, 2022 | 290.71 | 292.22 | 286.82 | 289.25 | 746,922 | -0.48(-0.17%) |
Jul 21, 2022 | 286.13 | 289.93 | 284.55 | 289.74 | 666,594 | +4.82(+1.69%) |
Jul 20, 2022 | 284.05 | 286.01 | 281.45 | 284.92 | 912,588 | +1.85(+0.65%) |
Jul 19, 2022 | 278.36 | 283.45 | 276.61 | 283.07 | 905,778 | +8.12(+2.95%) |
Jul 18, 2022 | 277.66 | 279.05 | 273.93 | 274.95 | 845,982 | -0.74(-0.27%) |
Jul 15, 2022 | 273.06 | 275.75 | 272.51 | 275.70 | 957,511 | +6.28(+2.33%) |
Jul 14, 2022 | 266.44 | 271.20 | 264.85 | 269.42 | 1,104,357 | -0.51(-0.19%) |
Jul 13, 2022 | 265.29 | 270.67 | 263.99 | 269.93 | 756,565 | +0.26(+0.10%) |
Jul 12, 2022 | 277.36 | 279.60 | 268.29 | 269.67 | 813,117 | -8.02(-2.89%) |
Jul 11, 2022 | 278.06 | 279.84 | 276.41 | 277.68 | 625,032 | -0.48(-0.17%) |
Jul 08, 2022 | 277.20 | 280.65 | 275.84 | 278.16 | 544,262 | -0.79(-0.28%) |
Jul 07, 2022 | 275.97 | 279.39 | 274.25 | 278.96 | 783,380 | +1.91(+0.69%) |
Jul 06, 2022 | 274.83 | 279.44 | 272.80 | 277.05 | 647,136 | +2.88(+1.05%) |
Jul 05, 2022 | 265.41 | 274.27 | 265.32 | 274.17 | 763,287 | +5.03(+1.87%) |
Jul 01, 2022 | 265.76 | 269.81 | 264.35 | 269.14 | 722,938 | +2.88(+1.08%) |
Jun 30, 2022 | 264.33 | 268.38 | 262.45 | 266.26 | 724,068 | +0.03(+0.01%) |
Jun 29, 2022 | 265.22 | 268.21 | 263.55 | 266.23 | 546,365 | +1.31(+0.50%) |
Jun 28, 2022 | 271.14 | 273.79 | 264.39 | 264.92 | 772,225 | -7.05(-2.59%) |
Jun 27, 2022 | 272.29 | 273.42 | 269.28 | 271.97 | 776,252 | +0.29(+0.11%) |
Jun 24, 2022 | 266.30 | 271.96 | 265.73 | 271.67 | 1,231,140 | +7.34(+2.78%) |
Jun 23, 2022 | 259.06 | 264.57 | 259.06 | 264.33 | 776,063 | +6.69(+2.60%) |
Jun 22, 2022 | 252.67 | 259.93 | 251.94 | 257.64 | 859,532 | +3.05(+1.20%) |
Jun 21, 2022 | 254.93 | 257.52 | 252.64 | 254.60 | 840,602 | +4.10(+1.64%) |
Jun 17, 2022 | 246.64 | 253.60 | 245.74 | 250.50 | 1,711,867 | +2.18(+0.88%) |
Jun 16, 2022 | 248.99 | 251.33 | 246.23 | 248.31 | 1,239,602 | -8.48(-3.30%) |
Jun 15, 2022 | 254.95 | 261.10 | 253.55 | 256.79 | 879,797 | +4.52(+1.79%) |
Jun 14, 2022 | 260.38 | 260.77 | 251.45 | 252.27 | 1,107,116 | -7.51(-2.89%) |
Jun 13, 2022 | 262.18 | 264.13 | 258.68 | 259.78 | 956,213 | -7.71(-2.88%) |
Jun 10, 2022 | 267.79 | 270.78 | 265.24 | 267.49 | 935,412 | -6.08(-2.22%) |
Jun 09, 2022 | 276.44 | 279.43 | 273.34 | 273.57 | 630,562 | -4.35(-1.56%) |
Jun 08, 2022 | 280.97 | 283.90 | 277.62 | 277.92 | 578,511 | -5.39(-1.90%) |
Jun 07, 2022 | 276.08 | 283.74 | 276.08 | 283.31 | 736,567 | +4.76(+1.71%) |
Jun 06, 2022 | 280.69 | 284.00 | 278.50 | 278.56 | 578,085 | -0.73(-0.26%) |
Jun 03, 2022 | 280.44 | 283.01 | 276.50 | 279.29 | 967,726 | -8.12(-2.82%) |
Jun 02, 2022 | 276.57 | 287.73 | 274.88 | 287.40 | 827,666 | +10.95(+3.96%) |
Jun 01, 2022 | 265.94 | 294.68 | 263.81 | 276.45 | 3,093,625 | -18.79(-6.36%) |
May 31, 2022 | 298.72 | 299.79 | 293.72 | 295.24 | 2,945,107 | -5.80(-1.93%) |
May 27, 2022 | 296.07 | 301.10 | 295.54 | 301.03 | 584,479 | +7.88(+2.69%) |
May 26, 2022 | 287.71 | 294.55 | 287.11 | 293.15 | 680,898 | +7.29(+2.55%) |
May 25, 2022 | 284.37 | 288.76 | 283.31 | 285.86 | 823,163 | -0.87(-0.30%) |
May 24, 2022 | 287.85 | 289.31 | 283.00 | 286.73 | 778,912 | -2.22(-0.77%) |
May 23, 2022 | 285.87 | 290.00 | 282.37 | 288.95 | 731,684 | +5.76(+2.03%) |
May 20, 2022 | 280.99 | 283.25 | 275.87 | 283.19 | 1,538,242 | +6.37(+2.30%) |
May 19, 2022 | 272.09 | 278.06 | 271.26 | 276.82 | 1,666,277 | +2.80(+1.02%) |
May 18, 2022 | 282.09 | 282.22 | 273.17 | 274.02 | 850,989 | -11.97(-4.19%) |
May 17, 2022 | 285.62 | 287.11 | 282.31 | 286.00 | 901,327 | +4.98(+1.77%) |
May 16, 2022 | 280.53 | 283.29 | 275.62 | 281.01 | 984,439 | -1.17(-0.42%) |
May 13, 2022 | 283.51 | 286.48 | 279.28 | 282.19 | 1,269,285 | +3.29(+1.18%) |
May 12, 2022 | 271.48 | 280.05 | 270.30 | 278.89 | 947,515 | +3.33(+1.21%) |
May 11, 2022 | 276.68 | 281.32 | 273.92 | 275.56 | 972,837 | -2.79(-1.00%) |
May 10, 2022 | 279.95 | 282.51 | 274.91 | 278.36 | 1,208,640 | -0.58(-0.21%) |
May 09, 2022 | 289.02 | 290.81 | 277.79 | 278.93 | 1,292,009 | -14.46(-4.93%) |
May 06, 2022 | 292.71 | 295.47 | 288.46 | 293.40 | 1,087,162 | -3.49(-1.17%) |
May 05, 2022 | 306.33 | 307.62 | 294.10 | 296.88 | 1,277,645 | -13.09(-4.22%) |
May 04, 2022 | 303.89 | 311.14 | 295.54 | 309.97 | 1,370,094 | +7.80(+2.58%) |
May 03, 2022 | 292.39 | 303.12 | 292.04 | 302.17 | 1,662,774 | +8.10(+2.75%) |