Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 310.79 | 316.15 | 310.79 | 314.46 | 2,239,548 | +4.04(+1.30%) |
Jul 28, 2022 | 306.83 | 311.24 | 303.61 | 310.42 | 1,929,568 | +4.31(+1.41%) |
Jul 27, 2022 | 302.10 | 307.86 | 300.30 | 306.11 | 2,208,368 | +5.65(+1.88%) |
Jul 26, 2022 | 303.50 | 305.88 | 299.72 | 300.46 | 2,177,936 | -5.25(-1.72%) |
Jul 25, 2022 | 307.46 | 308.71 | 304.28 | 305.72 | 4,266,425 | +0.18(+0.06%) |
Jul 22, 2022 | 308.54 | 310.36 | 303.90 | 305.54 | 1,940,467 | -2.46(-0.80%) |
Jul 21, 2022 | 302.31 | 308.58 | 301.68 | 308.00 | 2,669,873 | +4.80(+1.58%) |
Jul 20, 2022 | 299.26 | 303.88 | 298.35 | 303.20 | 3,699,015 | +3.21(+1.07%) |
Jul 19, 2022 | 286.35 | 301.02 | 286.27 | 299.99 | 5,978,855 | +15.84(+5.57%) |
Jul 18, 2022 | 288.40 | 293.58 | 281.75 | 284.15 | 7,172,010 | +6.97(+2.51%) |
Jul 15, 2022 | 270.23 | 279.60 | 268.96 | 277.18 | 3,665,777 | +11.58(+4.36%) |
Jul 14, 2022 | 268.10 | 268.10 | 262.20 | 265.60 | 3,362,502 | -8.07(-2.95%) |
Jul 13, 2022 | 274.01 | 274.65 | 269.58 | 273.68 | 1,997,311 | -2.25(-0.81%) |
Jul 12, 2022 | 273.26 | 282.10 | 273.07 | 275.92 | 1,878,946 | -0.61(-0.22%) |
Jul 11, 2022 | 276.55 | 279.70 | 275.30 | 276.53 | 1,611,689 | -3.10(-1.11%) |
Jul 08, 2022 | 283.44 | 283.81 | 278.32 | 279.64 | 1,530,675 | -2.01(-0.71%) |
Jul 07, 2022 | 280.76 | 282.09 | 276.93 | 281.64 | 2,168,826 | +4.56(+1.65%) |
Jul 06, 2022 | 279.45 | 280.46 | 274.10 | 277.08 | 1,880,999 | -3.25(-1.16%) |
Jul 05, 2022 | 276.36 | 280.47 | 271.99 | 280.32 | 2,631,393 | -1.92(-0.68%) |
Jul 01, 2022 | 278.50 | 283.28 | 275.16 | 282.24 | 1,857,604 | +2.09(+0.74%) |
Jun 30, 2022 | 279.74 | 283.24 | 275.64 | 280.15 | 2,829,575 | -5.91(-2.06%) |
Jun 29, 2022 | 286.14 | 289.98 | 282.88 | 286.06 | 2,629,471 | +3.57(+1.27%) |
Jun 28, 2022 | 288.53 | 291.43 | 282.19 | 282.49 | 2,467,512 | -1.22(-0.43%) |
Jun 27, 2022 | 285.85 | 287.04 | 281.91 | 283.70 | 2,214,180 | -1.86(-0.65%) |
Jun 24, 2022 | 274.48 | 285.92 | 273.53 | 285.56 | 4,224,186 | +15.64(+5.79%) |
Jun 23, 2022 | 267.65 | 270.32 | 263.14 | 269.92 | 2,699,794 | +1.54(+0.57%) |
Jun 22, 2022 | 266.26 | 269.77 | 265.08 | 268.38 | 2,611,383 | -0.25(-0.09%) |
Jun 21, 2022 | 271.43 | 271.71 | 266.91 | 268.64 | 2,656,990 | +4.73(+1.79%) |
Jun 17, 2022 | 266.11 | 270.01 | 262.36 | 263.90 | 5,549,458 | -4.89(-1.82%) |
Jun 16, 2022 | 266.63 | 269.88 | 263.30 | 268.80 | 2,943,669 | -4.80(-1.75%) |
Jun 15, 2022 | 270.86 | 277.76 | 268.04 | 273.60 | 2,888,963 | +7.10(+2.67%) |
Jun 14, 2022 | 268.19 | 272.76 | 265.33 | 266.50 | 2,637,615 | -0.74(-0.28%) |
Jun 13, 2022 | 263.16 | 270.16 | 262.52 | 267.23 | 4,471,505 | -3.49(-1.29%) |
Jun 10, 2022 | 280.13 | 281.69 | 270.56 | 270.72 | 4,103,265 | -16.22(-5.65%) |
Jun 09, 2022 | 295.76 | 296.31 | 286.76 | 286.95 | 3,071,344 | -9.87(-3.32%) |
Jun 08, 2022 | 300.26 | 301.40 | 295.04 | 296.81 | 1,523,974 | -6.44(-2.12%) |
Jun 07, 2022 | 300.21 | 303.57 | 298.68 | 303.25 | 2,668,201 | +0.94(+0.31%) |
Jun 06, 2022 | 304.66 | 306.75 | 301.63 | 302.31 | 1,165,994 | +1.73(+0.57%) |
Jun 03, 2022 | 302.66 | 304.19 | 299.47 | 300.58 | 1,313,438 | -5.25(-1.72%) |
Jun 02, 2022 | 302.39 | 306.73 | 301.10 | 305.84 | 2,075,341 | +2.26(+0.75%) |
Jun 01, 2022 | 308.43 | 310.57 | 297.90 | 303.57 | 2,470,254 | -4.72(-1.53%) |
May 31, 2022 | 305.61 | 311.00 | 304.34 | 308.29 | 2,886,816 | +0.25(+0.08%) |
May 27, 2022 | 306.32 | 308.12 | 302.98 | 308.04 | 2,247,179 | +4.64(+1.53%) |
May 26, 2022 | 298.40 | 305.15 | 298.10 | 303.40 | 2,602,843 | +8.18(+2.77%) |
May 25, 2022 | 291.79 | 297.74 | 290.60 | 295.21 | 2,057,862 | +0.89(+0.30%) |
May 24, 2022 | 295.63 | 296.06 | 287.27 | 294.32 | 1,994,687 | -2.49(-0.84%) |
May 23, 2022 | 293.17 | 301.71 | 291.62 | 296.81 | 2,829,357 | +9.20(+3.20%) |
May 20, 2022 | 291.80 | 293.05 | 280.69 | 287.62 | 2,334,386 | -1.31(-0.45%) |
May 19, 2022 | 284.82 | 290.61 | 284.42 | 288.93 | 2,249,307 | +1.38(+0.48%) |
May 18, 2022 | 289.68 | 293.30 | 285.82 | 287.55 | 2,168,257 | -5.85(-1.99%) |
May 17, 2022 | 290.50 | 294.66 | 288.87 | 293.40 | 2,235,251 | +8.93(+3.14%) |
May 16, 2022 | 286.82 | 287.31 | 281.76 | 284.47 | 1,673,519 | -3.33(-1.16%) |
May 13, 2022 | 284.65 | 290.27 | 284.59 | 287.80 | 2,296,024 | +7.11(+2.53%) |
May 12, 2022 | 281.24 | 283.95 | 275.52 | 280.69 | 3,633,842 | -2.01(-0.71%) |
May 11, 2022 | 285.99 | 291.47 | 282.18 | 282.70 | 2,474,473 | -3.29(-1.15%) |
May 10, 2022 | 292.23 | 295.45 | 281.85 | 285.99 | 2,984,988 | -3.59(-1.24%) |
May 09, 2022 | 289.61 | 294.15 | 285.91 | 289.58 | 3,469,085 | -3.81(-1.30%) |
May 06, 2022 | 292.76 | 294.10 | 286.92 | 293.39 | 2,534,044 | -0.10(-0.04%) |
May 05, 2022 | 300.46 | 300.63 | 289.39 | 293.50 | 2,796,571 | -10.35(-3.41%) |
May 04, 2022 | 296.08 | 304.49 | 292.65 | 303.85 | 2,804,641 | +8.86(+3.00%) |
May 03, 2022 | 292.04 | 299.54 | 291.86 | 294.99 | 2,779,321 | +3.98(+1.37%) |