Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 307.55 | 312.49 | 306.11 | 311.57 | 58,218,312 | +5.58(+1.82%) |
Jul 28, 2022 | 302.81 | 306.57 | 299.02 | 305.99 | 55,754,352 | +2.96(+0.98%) |
Jul 27, 2022 | 295.36 | 304.74 | 294.78 | 303.03 | 70,044,016 | +12.29(+4.23%) |
Jul 26, 2022 | 294.85 | 295.11 | 289.92 | 290.74 | 50,604,076 | -5.83(-1.96%) |
Jul 25, 2022 | 298.30 | 298.77 | 294.55 | 296.57 | 40,948,068 | -1.70(-0.57%) |
Jul 22, 2022 | 302.66 | 304.75 | 296.42 | 298.27 | 58,115,920 | -5.32(-1.75%) |
Jul 21, 2022 | 299.76 | 303.64 | 297.07 | 303.59 | 55,633,324 | +4.30(+1.44%) |
Jul 20, 2022 | 295.05 | 300.49 | 294.26 | 299.30 | 68,460,440 | +4.67(+1.59%) |
Jul 19, 2022 | 289.50 | 294.92 | 287.88 | 294.63 | 55,829,520 | +8.79(+3.08%) |
Jul 18, 2022 | 291.09 | 292.51 | 284.65 | 285.83 | 60,078,560 | -2.44(-0.85%) |
Jul 15, 2022 | 286.16 | 288.38 | 284.53 | 288.27 | 64,723,384 | +5.14(+1.81%) |
Jul 14, 2022 | 279.50 | 284.02 | 276.35 | 283.14 | 64,331,924 | +1.01(+0.36%) |
Jul 13, 2022 | 277.14 | 284.50 | 276.57 | 282.13 | 74,826,576 | -0.58(-0.21%) |
Jul 12, 2022 | 286.74 | 288.68 | 281.10 | 282.71 | 56,293,392 | -2.77(-0.97%) |
Jul 11, 2022 | 289.27 | 289.50 | 284.59 | 285.48 | 55,904,720 | -6.23(-2.14%) |
Jul 08, 2022 | 288.48 | 293.10 | 287.53 | 291.71 | 60,862,488 | +0.37(+0.13%) |
Jul 07, 2022 | 286.06 | 292.06 | 286.06 | 291.35 | 57,621,416 | +6.10(+2.14%) |
Jul 06, 2022 | 283.81 | 287.37 | 282.07 | 285.24 | 63,933,824 | +1.82(+0.64%) |
Jul 05, 2022 | 274.88 | 283.54 | 273.34 | 283.43 | 62,436,648 | +4.77(+1.71%) |
Jul 01, 2022 | 275.51 | 279.05 | 273.62 | 278.65 | 57,382,912 | +1.83(+0.66%) |
Jun 30, 2022 | 277.29 | 280.45 | 272.38 | 276.83 | 80,246,888 | -3.48(-1.24%) |
Jun 29, 2022 | 279.91 | 281.82 | 277.38 | 280.30 | 58,406,988 | +0.26(+0.09%) |
Jun 28, 2022 | 289.39 | 292.01 | 279.86 | 280.05 | 62,565,972 | -8.80(-3.05%) |
Jun 27, 2022 | 292.35 | 292.93 | 287.70 | 288.85 | 56,314,176 | -2.13(-0.73%) |
Jun 24, 2022 | 284.20 | 291.41 | 283.96 | 290.98 | 59,595,356 | +9.64(+3.43%) |
Jun 23, 2022 | 279.72 | 282.20 | 276.86 | 281.34 | 58,022,836 | +4.13(+1.49%) |
Jun 22, 2022 | 275.09 | 281.67 | 274.49 | 277.21 | 68,082,800 | -0.40(-0.15%) |
Jun 21, 2022 | 275.32 | 279.96 | 275.21 | 277.62 | 52,234,836 | +6.83(+2.52%) |
Jun 17, 2022 | 268.31 | 273.25 | 266.67 | 270.79 | 84,576,568 | +3.25(+1.22%) |
Jun 16, 2022 | 271.67 | 272.14 | 265.45 | 267.53 | 82,852,576 | -11.25(-4.03%) |
Jun 15, 2022 | 275.45 | 282.75 | 272.68 | 278.78 | 87,573,864 | +6.79(+2.50%) |
Jun 14, 2022 | 273.71 | 274.70 | 269.45 | 271.99 | 65,624,720 | +0.49(+0.18%) |
Jun 13, 2022 | 275.77 | 278.33 | 270.63 | 271.50 | 95,743,928 | -13.24(-4.65%) |
Jun 10, 2022 | 289.48 | 290.68 | 284.29 | 284.73 | 87,556,264 | -10.41(-3.53%) |
Jun 09, 2022 | 301.56 | 304.66 | 294.98 | 295.14 | 56,546,452 | -8.12(-2.68%) |
Jun 08, 2022 | 304.66 | 307.29 | 302.41 | 303.27 | 38,858,972 | -2.20(-0.72%) |
Jun 07, 2022 | 299.49 | 306.25 | 298.39 | 305.47 | 45,442,420 | +2.61(+0.86%) |
Jun 06, 2022 | 306.33 | 307.91 | 301.28 | 302.85 | 52,494,912 | +1.00(+0.33%) |
Jun 03, 2022 | 304.64 | 306.06 | 300.59 | 301.85 | 62,305,220 | -8.06(-2.60%) |
Jun 02, 2022 | 300.52 | 310.09 | 299.09 | 309.91 | 60,041,856 | +8.26(+2.74%) |
Jun 01, 2022 | 306.06 | 308.21 | 299.41 | 301.65 | 66,183,584 | -2.25(-0.74%) |
May 31, 2022 | 304.68 | 306.90 | 300.00 | 303.90 | 61,755,588 | -0.81(-0.27%) |
May 27, 2022 | 298.24 | 304.85 | 298.12 | 304.71 | 67,956,296 | +9.63(+3.26%) |
May 26, 2022 | 286.31 | 296.64 | 286.03 | 295.07 | 60,271,996 | +7.95(+2.77%) |
May 25, 2022 | 281.65 | 289.22 | 281.44 | 287.12 | 68,878,128 | +3.96(+1.40%) |
May 24, 2022 | 284.04 | 284.75 | 278.24 | 283.16 | 74,509,240 | -6.15(-2.13%) |
May 23, 2022 | 285.63 | 289.69 | 283.21 | 289.31 | 64,369,956 | +4.73(+1.66%) |
May 20, 2022 | 288.96 | 289.62 | 276.23 | 284.58 | 91,678,104 | -0.89(-0.31%) |
May 19, 2022 | 285.18 | 290.21 | 283.49 | 285.46 | 81,193,088 | -1.54(-0.54%) |
May 18, 2022 | 297.25 | 297.95 | 285.73 | 287.00 | 80,533,568 | -14.82(-4.91%) |
May 17, 2022 | 300.12 | 302.20 | 296.28 | 301.82 | 63,528,148 | +7.62(+2.59%) |
May 16, 2022 | 295.88 | 297.96 | 292.91 | 294.20 | 59,971,484 | -3.45(-1.16%) |
May 13, 2022 | 291.52 | 298.69 | 289.90 | 297.65 | 85,165,184 | +10.64(+3.71%) |
May 12, 2022 | 283.36 | 291.55 | 280.89 | 287.01 | 122,382,496 | -0.68(-0.24%) |
May 11, 2022 | 294.20 | 299.77 | 286.81 | 287.69 | 142,904,448 | -8.79(-2.97%) |
May 10, 2022 | 300.18 | 301.41 | 292.36 | 296.49 | 125,802,600 | +3.56(+1.21%) |
May 09, 2022 | 299.17 | 304.95 | 291.52 | 292.93 | 114,959,024 | -11.93(-3.91%) |
May 06, 2022 | 306.53 | 310.61 | 300.77 | 304.85 | 141,586,192 | -3.70(-1.20%) |
May 05, 2022 | 320.55 | 320.63 | 305.22 | 308.55 | 156,614,432 | -16.36(-5.04%) |
May 04, 2022 | 314.77 | 325.60 | 309.43 | 324.92 | 117,627,672 | +10.63(+3.38%) |
May 03, 2022 | 313.97 | 316.61 | 311.49 | 314.29 | 79,211,736 | +0.34(+0.11%) |