Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 284.52 | 285.88 | 282.08 | 285.41 | 3,414,058 | +1.24(+0.44%) |
Jul 28, 2022 | 279.78 | 285.69 | 278.04 | 284.17 | 4,208,622 | +0.68(+0.24%) |
Jul 27, 2022 | 282.82 | 284.81 | 276.73 | 283.49 | 3,412,727 | +0.69(+0.25%) |
Jul 26, 2022 | 281.67 | 285.12 | 280.64 | 282.79 | 2,835,426 | -7.56(-2.60%) |
Jul 25, 2022 | 290.97 | 291.56 | 288.15 | 290.35 | 2,013,052 | -0.42(-0.14%) |
Jul 22, 2022 | 291.78 | 294.64 | 288.65 | 290.77 | 2,521,671 | +1.51(+0.52%) |
Jul 21, 2022 | 287.22 | 289.50 | 283.45 | 289.26 | 2,071,539 | +2.56(+0.89%) |
Jul 20, 2022 | 285.40 | 288.02 | 282.89 | 286.70 | 2,670,885 | +2.34(+0.82%) |
Jul 19, 2022 | 280.19 | 284.53 | 278.17 | 284.36 | 2,757,147 | +6.43(+2.31%) |
Jul 18, 2022 | 281.91 | 283.09 | 276.93 | 277.93 | 2,808,662 | +0.61(+0.22%) |
Jul 15, 2022 | 279.60 | 280.20 | 275.94 | 277.32 | 2,791,296 | +2.78(+1.01%) |
Jul 14, 2022 | 267.31 | 275.31 | 267.12 | 274.54 | 2,975,556 | +2.18(+0.80%) |
Jul 13, 2022 | 267.10 | 274.83 | 265.32 | 272.36 | 3,100,960 | +1.95(+0.72%) |
Jul 12, 2022 | 274.06 | 278.49 | 268.79 | 270.41 | 2,840,885 | -1.20(-0.44%) |
Jul 11, 2022 | 270.46 | 274.65 | 270.43 | 271.61 | 2,586,833 | -0.08(-0.03%) |
Jul 08, 2022 | 271.23 | 273.13 | 269.26 | 271.69 | 1,993,855 | -0.21(-0.08%) |
Jul 07, 2022 | 268.24 | 272.16 | 266.93 | 271.89 | 3,303,934 | +2.95(+1.10%) |
Jul 06, 2022 | 270.28 | 271.17 | 266.04 | 268.95 | 2,325,776 | -0.14(-0.05%) |
Jul 05, 2022 | 261.28 | 269.07 | 260.84 | 269.09 | 3,419,102 | +4.41(+1.67%) |
Jul 01, 2022 | 261.50 | 266.26 | 260.38 | 264.68 | 2,980,290 | +4.56(+1.75%) |
Jun 30, 2022 | 256.76 | 262.74 | 254.21 | 260.12 | 4,279,370 | +0.38(+0.15%) |
Jun 29, 2022 | 257.56 | 261.91 | 254.93 | 259.74 | 2,594,089 | +3.53(+1.38%) |
Jun 28, 2022 | 269.13 | 270.86 | 255.90 | 256.21 | 4,287,237 | -11.89(-4.44%) |
Jun 27, 2022 | 269.78 | 270.29 | 266.96 | 268.10 | 2,676,689 | -0.29(-0.11%) |
Jun 24, 2022 | 263.15 | 268.83 | 259.78 | 268.40 | 10,871,779 | +7.19(+2.75%) |
Jun 23, 2022 | 256.07 | 261.37 | 255.96 | 261.21 | 3,951,048 | +6.11(+2.39%) |
Jun 22, 2022 | 252.64 | 257.75 | 250.86 | 255.10 | 4,933,301 | -0.21(-0.08%) |
Jun 21, 2022 | 259.57 | 259.78 | 253.62 | 255.31 | 5,798,807 | -1.45(-0.57%) |
Jun 17, 2022 | 257.01 | 262.35 | 256.44 | 256.76 | 11,583,173 | -2.59(-1.00%) |
Jun 16, 2022 | 260.73 | 261.86 | 255.81 | 259.35 | 6,516,887 | -5.95(-2.24%) |
Jun 15, 2022 | 266.50 | 268.95 | 261.25 | 265.29 | 4,270,346 | +1.00(+0.38%) |
Jun 14, 2022 | 268.60 | 271.60 | 262.32 | 264.29 | 4,203,864 | -4.26(-1.59%) |
Jun 13, 2022 | 269.69 | 272.02 | 266.76 | 268.55 | 4,961,645 | -5.77(-2.10%) |
Jun 10, 2022 | 276.46 | 281.20 | 273.75 | 274.31 | 4,877,318 | -10.07(-3.54%) |
Jun 09, 2022 | 282.39 | 291.04 | 282.00 | 284.39 | 4,396,674 | +2.21(+0.78%) |
Jun 08, 2022 | 284.31 | 285.07 | 280.42 | 282.18 | 3,165,899 | -4.02(-1.40%) |
Jun 07, 2022 | 279.83 | 286.78 | 277.50 | 286.20 | 3,740,655 | -2.01(-0.70%) |
Jun 06, 2022 | 289.79 | 291.74 | 287.60 | 288.21 | 2,701,388 | -1.13(-0.39%) |
Jun 03, 2022 | 287.68 | 292.54 | 286.32 | 289.34 | 3,117,434 | -0.75(-0.26%) |
Jun 02, 2022 | 283.39 | 290.24 | 280.62 | 290.09 | 4,308,411 | +8.23(+2.92%) |
Jun 01, 2022 | 286.17 | 287.35 | 281.70 | 281.85 | 3,248,022 | -3.47(-1.22%) |
May 31, 2022 | 288.95 | 290.15 | 283.51 | 285.32 | 6,330,847 | -5.38(-1.85%) |
May 27, 2022 | 286.07 | 290.74 | 284.24 | 290.71 | 4,137,425 | +5.33(+1.87%) |
May 26, 2022 | 280.21 | 288.04 | 280.14 | 285.38 | 4,424,993 | +8.71(+3.15%) |
May 25, 2022 | 269.36 | 278.48 | 269.22 | 276.67 | 4,894,254 | +5.32(+1.96%) |
May 24, 2022 | 267.65 | 272.67 | 264.50 | 271.35 | 4,500,400 | +1.78(+0.66%) |
May 23, 2022 | 272.45 | 273.63 | 264.19 | 269.57 | 4,567,390 | -1.09(-0.40%) |
May 20, 2022 | 273.14 | 273.78 | 263.50 | 270.66 | 5,921,704 | -0.54(-0.20%) |
May 19, 2022 | 269.07 | 275.67 | 268.56 | 271.20 | 5,529,637 | +2.43(+0.90%) |
May 18, 2022 | 276.14 | 278.44 | 265.00 | 268.77 | 8,272,118 | -14.86(-5.24%) |
May 17, 2022 | 288.86 | 293.04 | 274.16 | 283.63 | 13,189,809 | +4.67(+1.68%) |
May 16, 2022 | 277.15 | 282.33 | 273.11 | 278.95 | 4,523,225 | -0.04(-0.01%) |
May 13, 2022 | 273.26 | 282.18 | 271.85 | 278.99 | 4,190,323 | +5.97(+2.19%) |
May 12, 2022 | 265.36 | 276.31 | 264.48 | 273.02 | 4,714,441 | +6.34(+2.38%) |
May 11, 2022 | 274.68 | 276.45 | 266.31 | 266.67 | 4,115,462 | -7.73(-2.82%) |
May 10, 2022 | 281.28 | 283.74 | 271.11 | 274.40 | 4,660,234 | -5.53(-1.98%) |
May 09, 2022 | 273.57 | 283.43 | 271.89 | 279.93 | 5,573,956 | +2.56(+0.92%) |
May 06, 2022 | 279.25 | 279.67 | 272.75 | 277.37 | 4,589,509 | -4.52(-1.60%) |
May 05, 2022 | 293.10 | 293.44 | 276.81 | 281.89 | 5,261,706 | -15.27(-5.14%) |
May 04, 2022 | 286.58 | 297.58 | 285.49 | 297.16 | 4,266,476 | +9.75(+3.39%) |
May 03, 2022 | 288.10 | 291.21 | 285.58 | 287.41 | 3,539,774 | -1.90(-0.66%) |