Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 304.91 | 313.54 | 300.18 | 312.47 | 1,771,743 | +15.46(+5.21%) |
Jul 28, 2022 | 289.15 | 297.34 | 281.09 | 297.01 | 1,158,917 | +7.09(+2.45%) |
Jul 27, 2022 | 279.41 | 292.54 | 279.41 | 289.92 | 1,430,999 | +23.22(+8.71%) |
Jul 26, 2022 | 284.84 | 285.98 | 263.40 | 266.70 | 1,620,188 | -22.73(-7.85%) |
Jul 25, 2022 | 298.21 | 298.98 | 283.95 | 289.43 | 1,451,334 | -12.18(-4.04%) |
Jul 22, 2022 | 318.00 | 323.00 | 299.86 | 301.61 | 1,321,470 | -16.32(-5.13%) |
Jul 21, 2022 | 309.16 | 320.90 | 306.73 | 317.93 | 1,337,121 | +10.36(+3.37%) |
Jul 20, 2022 | 290.10 | 310.99 | 289.00 | 307.57 | 1,569,046 | +23.25(+8.18%) |
Jul 19, 2022 | 286.51 | 287.48 | 272.60 | 284.32 | 1,064,803 | +3.15(+1.12%) |
Jul 18, 2022 | 285.50 | 293.50 | 279.66 | 281.17 | 1,260,274 | +3.70(+1.33%) |
Jul 15, 2022 | 281.00 | 285.95 | 265.76 | 277.47 | 1,661,380 | -1.44(-0.52%) |
Jul 14, 2022 | 288.59 | 290.83 | 269.48 | 278.91 | 2,152,327 | -16.35(-5.54%) |
Jul 13, 2022 | 287.63 | 306.70 | 282.10 | 295.26 | 1,150,336 | +4.02(+1.38%) |
Jul 12, 2022 | 310.86 | 323.02 | 285.66 | 291.24 | 1,874,677 | -19.62(-6.31%) |
Jul 11, 2022 | 309.62 | 315.36 | 300.36 | 310.86 | 963,183 | -3.30(-1.05%) |
Jul 08, 2022 | 306.10 | 323.89 | 302.12 | 314.16 | 1,435,442 | -1.32(-0.42%) |
Jul 07, 2022 | 302.05 | 318.77 | 301.03 | 315.48 | 1,854,238 | +11.18(+3.67%) |
Jul 06, 2022 | 301.81 | 312.10 | 296.99 | 304.30 | 1,532,004 | -0.13(-0.04%) |
Jul 05, 2022 | 263.03 | 304.82 | 261.29 | 304.43 | 3,388,590 | +35.42(+13.17%) |
Jul 01, 2022 | 263.72 | 272.23 | 256.55 | 269.01 | 1,491,208 | +9.51(+3.66%) |
Jun 30, 2022 | 274.00 | 275.03 | 251.94 | 259.50 | 1,776,696 | -17.27(-6.24%) |
Jun 29, 2022 | 274.88 | 281.27 | 268.47 | 276.77 | 928,288 | -1.58(-0.57%) |
Jun 28, 2022 | 296.58 | 301.39 | 273.36 | 278.35 | 1,774,126 | -20.54(-6.87%) |
Jun 27, 2022 | 304.05 | 308.15 | 293.45 | 298.89 | 1,007,864 | -4.20(-1.39%) |
Jun 24, 2022 | 295.02 | 313.67 | 295.02 | 303.09 | 2,519,606 | +12.48(+4.29%) |
Jun 23, 2022 | 271.42 | 292.25 | 269.69 | 290.61 | 1,649,300 | +23.38(+8.75%) |
Jun 22, 2022 | 264.17 | 279.91 | 262.50 | 267.23 | 1,069,698 | -2.32(-0.86%) |
Jun 21, 2022 | 255.17 | 276.00 | 255.15 | 269.55 | 1,880,328 | +19.80(+7.93%) |
Jun 17, 2022 | 237.64 | 252.16 | 235.96 | 249.75 | 1,797,575 | +14.74(+6.27%) |
Jun 16, 2022 | 243.10 | 247.05 | 231.34 | 235.01 | 1,269,679 | -19.31(-7.59%) |
Jun 15, 2022 | 243.01 | 259.44 | 240.83 | 254.32 | 1,537,227 | +13.32(+5.53%) |
Jun 14, 2022 | 240.01 | 250.20 | 234.79 | 241.00 | 1,151,993 | +2.00(+0.84%) |
Jun 13, 2022 | 254.08 | 260.92 | 237.52 | 239.00 | 2,037,052 | -29.71(-11.06%) |
Jun 10, 2022 | 285.11 | 286.69 | 265.62 | 268.71 | 2,013,863 | -21.67(-7.46%) |
Jun 09, 2022 | 295.59 | 306.43 | 289.31 | 290.38 | 1,284,283 | -8.63(-2.89%) |
Jun 08, 2022 | 299.00 | 308.25 | 294.62 | 299.01 | 2,277,097 | +3.42(+1.16%) |
Jun 07, 2022 | 270.35 | 299.00 | 268.00 | 295.59 | 1,958,836 | +21.00(+7.65%) |
Jun 06, 2022 | 278.61 | 286.16 | 266.53 | 274.59 | 1,216,381 | +1.46(+0.53%) |
Jun 03, 2022 | 281.80 | 287.14 | 266.58 | 273.13 | 2,349,645 | -13.57(-4.73%) |
Jun 02, 2022 | 262.00 | 290.89 | 249.08 | 286.70 | 4,987,401 | +44.89(+18.56%) |
Jun 01, 2022 | 241.81 | 262.18 | 236.24 | 241.81 | 3,390,577 | +4.66(+1.97%) |
May 31, 2022 | 250.75 | 255.32 | 235.00 | 237.15 | 2,231,052 | -12.91(-5.16%) |
May 27, 2022 | 241.51 | 252.79 | 239.00 | 250.06 | 1,908,945 | +17.00(+7.29%) |
May 26, 2022 | 215.22 | 241.47 | 213.39 | 233.06 | 2,406,136 | +2.27(+0.98%) |
May 25, 2022 | 222.10 | 233.21 | 219.00 | 230.79 | 1,238,497 | +7.18(+3.21%) |
May 24, 2022 | 236.64 | 237.43 | 217.82 | 223.61 | 1,737,534 | -20.44(-8.38%) |
May 23, 2022 | 248.01 | 253.09 | 236.48 | 244.05 | 1,233,879 | -4.05(-1.63%) |
May 20, 2022 | 254.05 | 265.51 | 235.25 | 248.10 | 2,217,298 | +2.77(+1.13%) |
May 19, 2022 | 230.53 | 257.00 | 226.94 | 245.33 | 2,512,879 | +15.36(+6.68%) |
May 18, 2022 | 243.90 | 249.66 | 219.73 | 229.97 | 2,479,139 | -17.31(-7.00%) |
May 17, 2022 | 260.91 | 267.94 | 234.01 | 247.28 | 2,702,728 | -4.72(-1.87%) |
May 16, 2022 | 279.27 | 289.62 | 251.50 | 252.00 | 1,875,220 | -34.03(-11.90%) |
May 13, 2022 | 257.68 | 290.81 | 257.08 | 286.03 | 2,541,427 | +40.40(+16.45%) |
May 12, 2022 | 233.86 | 262.21 | 227.60 | 245.63 | 2,486,879 | +3.38(+1.40%) |
May 11, 2022 | 245.49 | 270.85 | 240.10 | 242.25 | 2,743,087 | -8.24(-3.29%) |
May 10, 2022 | 263.80 | 272.42 | 239.15 | 250.49 | 2,582,206 | -2.23(-0.88%) |
May 09, 2022 | 290.62 | 293.13 | 249.01 | 252.72 | 2,706,465 | -46.99(-15.68%) |
May 06, 2022 | 310.94 | 310.94 | 276.51 | 299.71 | 2,281,386 | -16.22(-5.13%) |
May 05, 2022 | 349.43 | 349.69 | 310.63 | 315.93 | 1,821,365 | -44.63(-12.38%) |
May 04, 2022 | 349.00 | 361.29 | 323.38 | 360.56 | 1,268,810 | +16.84(+4.90%) |
May 03, 2022 | 354.96 | 366.90 | 334.74 | 343.72 | 1,281,500 | -15.87(-4.41%) |