Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 299.53 | 305.62 | 299.24 | 304.37 | 823,631 | +3.89(+1.30%) |
Jul 28, 2022 | 290.41 | 301.50 | 288.27 | 300.47 | 978,851 | +12.42(+4.31%) |
Jul 27, 2022 | 280.41 | 291.85 | 278.86 | 288.05 | 1,593,472 | +6.92(+2.46%) |
Jul 26, 2022 | 284.49 | 287.63 | 277.75 | 281.13 | 1,197,261 | -3.93(-1.38%) |
Jul 25, 2022 | 289.12 | 289.83 | 283.12 | 285.07 | 1,182,083 | -4.79(-1.65%) |
Jul 22, 2022 | 291.32 | 292.83 | 287.41 | 289.86 | 745,373 | -0.48(-0.17%) |
Jul 21, 2022 | 286.73 | 290.53 | 285.14 | 290.34 | 665,211 | +4.83(+1.69%) |
Jul 20, 2022 | 284.64 | 286.61 | 282.04 | 285.51 | 910,695 | +1.86(+0.65%) |
Jul 19, 2022 | 278.94 | 284.04 | 277.18 | 283.66 | 903,899 | +8.13(+2.95%) |
Jul 18, 2022 | 278.24 | 279.63 | 274.50 | 275.52 | 844,228 | -0.75(-0.27%) |
Jul 15, 2022 | 273.63 | 276.32 | 273.08 | 276.27 | 955,525 | +6.29(+2.33%) |
Jul 14, 2022 | 266.99 | 271.77 | 265.40 | 269.98 | 1,102,067 | -0.51(-0.19%) |
Jul 13, 2022 | 265.84 | 271.24 | 264.54 | 270.49 | 754,996 | +0.26(+0.10%) |
Jul 12, 2022 | 277.94 | 280.18 | 268.85 | 270.23 | 811,431 | -8.04(-2.89%) |
Jul 11, 2022 | 278.63 | 280.42 | 276.99 | 278.26 | 623,736 | -0.48(-0.17%) |
Jul 08, 2022 | 277.78 | 281.23 | 276.42 | 278.74 | 543,133 | -0.80(-0.28%) |
Jul 07, 2022 | 276.54 | 279.97 | 274.82 | 279.54 | 781,756 | +1.91(+0.69%) |
Jul 06, 2022 | 275.41 | 280.02 | 273.37 | 277.62 | 645,794 | +2.88(+1.05%) |
Jul 05, 2022 | 265.96 | 274.84 | 265.87 | 274.74 | 761,704 | +5.04(+1.87%) |
Jul 01, 2022 | 266.31 | 270.37 | 264.90 | 269.70 | 721,439 | +2.88(+1.08%) |
Jun 30, 2022 | 264.88 | 268.94 | 263.00 | 266.81 | 722,566 | +0.03(+0.01%) |
Jun 29, 2022 | 265.77 | 268.76 | 264.10 | 266.78 | 545,232 | +1.31(+0.50%) |
Jun 28, 2022 | 271.71 | 274.36 | 264.94 | 265.47 | 770,624 | -7.06(-2.59%) |
Jun 27, 2022 | 272.86 | 273.98 | 269.84 | 272.53 | 774,642 | +0.29(+0.11%) |
Jun 24, 2022 | 266.85 | 272.53 | 266.28 | 272.24 | 1,228,587 | +7.36(+2.78%) |
Jun 23, 2022 | 259.60 | 265.12 | 259.60 | 264.88 | 774,453 | +6.70(+2.60%) |
Jun 22, 2022 | 253.19 | 260.46 | 252.46 | 258.18 | 857,750 | +3.05(+1.20%) |
Jun 21, 2022 | 255.46 | 258.05 | 253.16 | 255.13 | 838,859 | +4.11(+1.64%) |
Jun 17, 2022 | 247.15 | 254.13 | 246.25 | 251.02 | 1,708,317 | +2.19(+0.88%) |
Jun 16, 2022 | 249.51 | 251.85 | 246.74 | 248.83 | 1,237,031 | -8.49(-3.30%) |
Jun 15, 2022 | 255.48 | 261.64 | 254.08 | 257.32 | 877,973 | +4.53(+1.79%) |
Jun 14, 2022 | 260.92 | 261.31 | 251.97 | 252.79 | 1,104,820 | -7.52(-2.89%) |
Jun 13, 2022 | 262.72 | 264.68 | 259.21 | 260.32 | 954,230 | -7.73(-2.88%) |
Jun 10, 2022 | 268.34 | 271.34 | 265.79 | 268.05 | 933,472 | -6.09(-2.22%) |
Jun 09, 2022 | 277.01 | 280.01 | 273.90 | 274.14 | 629,255 | -4.36(-1.56%) |
Jun 08, 2022 | 281.56 | 284.49 | 278.20 | 278.50 | 577,311 | -5.41(-1.90%) |
Jun 07, 2022 | 276.65 | 284.33 | 276.65 | 283.90 | 735,040 | +4.77(+1.71%) |
Jun 06, 2022 | 281.27 | 284.59 | 279.07 | 279.13 | 576,886 | -0.74(-0.26%) |
Jun 03, 2022 | 281.03 | 283.60 | 277.07 | 279.87 | 965,720 | -8.13(-2.82%) |
Jun 02, 2022 | 277.14 | 288.33 | 275.45 | 288.00 | 825,950 | +10.98(+3.96%) |
Jun 01, 2022 | 266.49 | 295.29 | 264.36 | 277.02 | 3,087,209 | -18.83(-6.36%) |
May 31, 2022 | 299.34 | 300.41 | 294.33 | 295.85 | 2,939,000 | -5.81(-1.93%) |
May 27, 2022 | 296.69 | 301.73 | 296.15 | 301.66 | 583,267 | +7.90(+2.69%) |
May 26, 2022 | 288.31 | 295.16 | 287.70 | 293.76 | 679,486 | +7.31(+2.55%) |
May 25, 2022 | 284.96 | 289.36 | 283.90 | 286.45 | 821,456 | -0.87(-0.30%) |
May 24, 2022 | 288.44 | 289.92 | 283.59 | 287.32 | 777,297 | -2.23(-0.77%) |
May 23, 2022 | 286.46 | 290.60 | 282.96 | 289.55 | 730,166 | +5.77(+2.03%) |
May 20, 2022 | 281.58 | 283.84 | 276.45 | 283.78 | 1,535,052 | +6.39(+2.30%) |
May 19, 2022 | 272.66 | 278.64 | 271.82 | 277.40 | 1,662,821 | +2.81(+1.02%) |
May 18, 2022 | 282.68 | 282.80 | 273.74 | 274.59 | 849,225 | -12.00(-4.19%) |
May 17, 2022 | 286.22 | 287.70 | 282.90 | 286.59 | 899,458 | +4.99(+1.77%) |
May 16, 2022 | 281.11 | 283.88 | 276.20 | 281.60 | 982,397 | -1.18(-0.42%) |
May 13, 2022 | 284.10 | 287.08 | 279.86 | 282.77 | 1,266,653 | +3.30(+1.18%) |
May 12, 2022 | 272.05 | 280.63 | 270.86 | 279.48 | 945,550 | +3.34(+1.21%) |
May 11, 2022 | 277.25 | 281.90 | 274.48 | 276.14 | 970,819 | -2.80(-1.00%) |
May 10, 2022 | 280.53 | 283.10 | 275.48 | 278.94 | 1,206,134 | -0.58(-0.21%) |
May 09, 2022 | 289.62 | 291.41 | 278.37 | 279.51 | 1,289,329 | -14.49(-4.93%) |
May 06, 2022 | 293.32 | 296.08 | 289.06 | 294.01 | 1,084,907 | -3.49(-1.17%) |
May 05, 2022 | 306.96 | 308.25 | 294.71 | 297.50 | 1,274,996 | -13.11(-4.22%) |
May 04, 2022 | 304.53 | 311.79 | 296.15 | 310.61 | 1,367,253 | +7.82(+2.58%) |
May 03, 2022 | 293.00 | 303.75 | 292.65 | 302.80 | 1,659,326 | +8.11(+2.75%) |