Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 288.65 | 294.04 | 287.20 | 287.70 | 1,308,938 | -1.15(-0.40%) |
Jul 28, 2022 | 283.24 | 290.36 | 280.02 | 288.85 | 936,406 | +6.61(+2.34%) |
Jul 27, 2022 | 275.12 | 283.89 | 275.12 | 282.24 | 738,957 | +6.73(+2.44%) |
Jul 26, 2022 | 276.79 | 278.38 | 274.51 | 275.51 | 541,553 | -1.89(-0.68%) |
Jul 25, 2022 | 275.97 | 279.98 | 274.56 | 277.40 | 800,550 | +1.65(+0.60%) |
Jul 22, 2022 | 276.92 | 280.42 | 273.54 | 275.76 | 931,171 | -1.16(-0.42%) |
Jul 21, 2022 | 273.07 | 277.42 | 271.59 | 276.92 | 900,533 | +5.33(+1.96%) |
Jul 20, 2022 | 273.22 | 274.83 | 270.48 | 271.59 | 1,130,282 | -0.41(-0.15%) |
Jul 19, 2022 | 266.39 | 272.38 | 266.18 | 272.01 | 865,307 | +8.47(+3.22%) |
Jul 18, 2022 | 268.50 | 269.90 | 262.77 | 263.53 | 667,451 | -4.44(-1.66%) |
Jul 15, 2022 | 268.55 | 271.44 | 267.39 | 267.97 | 2,322,778 | +2.97(+1.12%) |
Jul 14, 2022 | 260.61 | 265.51 | 258.92 | 265.00 | 941,482 | -0.84(-0.32%) |
Jul 13, 2022 | 263.31 | 269.29 | 263.31 | 265.84 | 800,459 | -1.11(-0.41%) |
Jul 12, 2022 | 269.18 | 273.58 | 265.49 | 266.95 | 763,781 | -3.43(-1.27%) |
Jul 11, 2022 | 269.91 | 273.07 | 269.77 | 270.38 | 552,816 | -0.32(-0.12%) |
Jul 08, 2022 | 270.52 | 273.04 | 269.37 | 270.70 | 507,162 | +0.07(+0.03%) |
Jul 07, 2022 | 275.56 | 276.26 | 267.86 | 270.64 | 1,138,201 | -5.24(-1.90%) |
Jul 06, 2022 | 273.18 | 278.14 | 271.50 | 275.88 | 861,757 | +3.59(+1.32%) |
Jul 05, 2022 | 268.43 | 272.89 | 265.99 | 272.28 | 691,443 | +2.02(+0.75%) |
Jul 01, 2022 | 265.84 | 270.71 | 264.83 | 270.26 | 639,300 | +4.18(+1.57%) |
Jun 30, 2022 | 263.13 | 267.41 | 261.02 | 266.08 | 871,672 | +0.79(+0.30%) |
Jun 29, 2022 | 262.07 | 266.10 | 260.28 | 265.29 | 786,825 | +3.18(+1.21%) |
Jun 28, 2022 | 268.55 | 272.20 | 262.01 | 262.11 | 546,122 | -5.78(-2.16%) |
Jun 27, 2022 | 268.67 | 269.75 | 265.55 | 267.89 | 569,523 | -0.22(-0.08%) |
Jun 24, 2022 | 262.49 | 268.27 | 260.12 | 268.11 | 1,916,530 | +7.65(+2.94%) |
Jun 23, 2022 | 255.91 | 261.30 | 253.55 | 260.46 | 1,107,197 | +6.85(+2.70%) |
Jun 22, 2022 | 248.97 | 256.65 | 248.12 | 253.62 | 943,517 | +2.26(+0.90%) |
Jun 21, 2022 | 251.90 | 253.34 | 250.27 | 251.36 | 923,808 | +3.07(+1.24%) |
Jun 17, 2022 | 245.18 | 248.83 | 243.49 | 248.29 | 1,882,045 | +3.11(+1.27%) |
Jun 16, 2022 | 244.45 | 248.12 | 242.92 | 245.18 | 1,031,971 | -4.57(-1.83%) |
Jun 15, 2022 | 251.26 | 253.88 | 246.87 | 249.75 | 908,809 | +1.97(+0.80%) |
Jun 14, 2022 | 249.26 | 251.77 | 245.54 | 247.78 | 801,356 | -1.97(-0.79%) |
Jun 13, 2022 | 245.34 | 252.58 | 243.33 | 249.75 | 1,333,551 | -0.50(-0.20%) |
Jun 10, 2022 | 252.74 | 253.20 | 250.02 | 250.25 | 734,321 | -5.40(-2.11%) |
Jun 09, 2022 | 263.05 | 264.65 | 255.56 | 255.65 | 944,573 | -7.59(-2.88%) |
Jun 08, 2022 | 265.01 | 268.43 | 262.97 | 263.24 | 734,586 | -3.77(-1.41%) |
Jun 07, 2022 | 264.82 | 268.23 | 264.23 | 267.01 | 720,298 | -1.25(-0.47%) |
Jun 06, 2022 | 267.45 | 270.62 | 265.14 | 268.26 | 601,450 | +3.27(+1.23%) |
Jun 03, 2022 | 267.10 | 270.96 | 264.61 | 264.99 | 778,707 | -9.92(-3.61%) |
Jun 02, 2022 | 266.67 | 275.13 | 262.77 | 274.91 | 791,029 | +7.93(+2.97%) |
Jun 01, 2022 | 273.00 | 275.34 | 265.38 | 266.98 | 837,112 | -5.01(-1.84%) |
May 31, 2022 | 274.70 | 276.95 | 270.13 | 271.99 | 3,714,170 | -5.93(-2.13%) |
May 27, 2022 | 270.09 | 277.92 | 269.44 | 277.92 | 1,186,381 | +8.82(+3.28%) |
May 26, 2022 | 264.74 | 270.53 | 262.34 | 269.10 | 1,283,914 | +7.40(+2.83%) |
May 25, 2022 | 261.86 | 265.69 | 259.13 | 261.70 | 937,681 | -2.86(-1.08%) |
May 24, 2022 | 261.47 | 265.79 | 259.37 | 264.56 | 778,160 | +1.64(+0.62%) |
May 23, 2022 | 261.17 | 264.28 | 255.31 | 262.92 | 884,362 | +3.72(+1.44%) |
May 20, 2022 | 264.18 | 265.42 | 252.48 | 259.20 | 1,422,776 | -3.90(-1.48%) |
May 19, 2022 | 263.95 | 264.68 | 259.01 | 263.10 | 766,703 | -2.79(-1.05%) |
May 18, 2022 | 273.39 | 274.20 | 264.93 | 265.89 | 1,046,384 | -9.41(-3.42%) |
May 17, 2022 | 277.65 | 277.65 | 272.08 | 275.30 | 608,262 | +1.19(+0.44%) |
May 16, 2022 | 276.02 | 278.36 | 273.66 | 274.11 | 626,609 | -2.74(-0.99%) |
May 13, 2022 | 273.38 | 280.82 | 271.66 | 276.85 | 827,064 | +4.79(+1.76%) |
May 12, 2022 | 271.39 | 276.26 | 267.50 | 272.06 | 800,574 | +0.68(+0.25%) |
May 11, 2022 | 274.14 | 278.81 | 270.55 | 271.38 | 819,284 | -4.08(-1.48%) |
May 10, 2022 | 275.22 | 280.87 | 272.76 | 275.45 | 1,041,337 | +4.04(+1.49%) |
May 09, 2022 | 279.55 | 280.25 | 270.56 | 271.42 | 1,148,462 | -11.05(-3.91%) |
May 06, 2022 | 280.50 | 284.49 | 277.61 | 282.47 | 996,774 | -0.26(-0.09%) |
May 05, 2022 | 285.09 | 287.12 | 277.25 | 282.72 | 1,070,118 | -5.48(-1.90%) |
May 04, 2022 | 280.66 | 288.45 | 275.95 | 288.20 | 825,391 | +7.45(+2.65%) |
May 03, 2022 | 279.09 | 284.01 | 277.10 | 280.75 | 1,261,096 | +2.40(+0.86%) |