Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 323.89 | 327.07 | 318.14 | 326.81 | 440,564 | +3.88(+1.20%) |
Jul 28, 2022 | 316.82 | 324.74 | 301.99 | 322.94 | 768,019 | +6.30(+1.99%) |
Jul 27, 2022 | 306.66 | 318.41 | 304.04 | 316.64 | 363,961 | +17.10(+5.71%) |
Jul 26, 2022 | 312.92 | 312.92 | 296.12 | 299.54 | 494,093 | -13.97(-4.46%) |
Jul 25, 2022 | 316.44 | 316.44 | 310.43 | 313.51 | 261,505 | -7.41(-2.31%) |
Jul 22, 2022 | 327.28 | 331.02 | 317.99 | 320.92 | 290,463 | -6.37(-1.95%) |
Jul 21, 2022 | 320.58 | 328.07 | 319.59 | 327.29 | 277,578 | +4.96(+1.54%) |
Jul 20, 2022 | 309.19 | 327.36 | 308.51 | 322.32 | 422,297 | +14.30(+4.64%) |
Jul 19, 2022 | 300.62 | 308.67 | 295.89 | 308.02 | 375,800 | +11.58(+3.91%) |
Jul 18, 2022 | 301.51 | 308.93 | 295.47 | 296.44 | 302,057 | -2.03(-0.68%) |
Jul 15, 2022 | 292.27 | 299.08 | 289.02 | 298.47 | 326,949 | +10.97(+3.81%) |
Jul 14, 2022 | 288.45 | 289.93 | 278.24 | 287.50 | 374,133 | -4.59(-1.57%) |
Jul 13, 2022 | 286.30 | 299.14 | 283.77 | 292.09 | 309,914 | -1.40(-0.48%) |
Jul 12, 2022 | 316.44 | 319.55 | 289.44 | 293.50 | 668,207 | -22.88(-7.23%) |
Jul 11, 2022 | 315.47 | 319.30 | 309.96 | 316.38 | 260,131 | -3.31(-1.04%) |
Jul 08, 2022 | 315.46 | 326.23 | 314.50 | 319.69 | 337,828 | -2.69(-0.83%) |
Jul 07, 2022 | 307.55 | 324.70 | 307.55 | 322.38 | 474,727 | +13.12(+4.24%) |
Jul 06, 2022 | 309.18 | 313.32 | 305.48 | 309.26 | 397,294 | -0.54(-0.18%) |
Jul 05, 2022 | 284.23 | 310.51 | 281.38 | 309.80 | 515,095 | +21.87(+7.60%) |
Jul 01, 2022 | 277.57 | 288.32 | 276.75 | 287.93 | 304,617 | +10.93(+3.95%) |
Jun 30, 2022 | 277.42 | 280.09 | 270.33 | 277.00 | 387,992 | -4.01(-1.43%) |
Jun 29, 2022 | 283.22 | 285.62 | 277.11 | 281.02 | 288,495 | -2.43(-0.86%) |
Jun 28, 2022 | 295.36 | 299.41 | 283.33 | 283.45 | 275,145 | -13.29(-4.48%) |
Jun 27, 2022 | 302.99 | 308.13 | 295.98 | 296.74 | 317,779 | -6.38(-2.10%) |
Jun 24, 2022 | 286.96 | 303.54 | 286.96 | 303.12 | 515,707 | +20.16(+7.13%) |
Jun 23, 2022 | 273.43 | 284.46 | 269.81 | 282.96 | 310,155 | +12.83(+4.75%) |
Jun 22, 2022 | 266.19 | 273.23 | 266.19 | 270.13 | 206,822 | +1.17(+0.43%) |
Jun 21, 2022 | 267.00 | 274.42 | 266.36 | 268.96 | 349,275 | +7.08(+2.70%) |
Jun 17, 2022 | 258.63 | 266.18 | 258.63 | 261.88 | 660,480 | +4.81(+1.87%) |
Jun 16, 2022 | 262.82 | 264.83 | 252.97 | 257.08 | 483,550 | -13.70(-5.06%) |
Jun 15, 2022 | 271.76 | 276.08 | 264.04 | 270.77 | 359,565 | +3.33(+1.25%) |
Jun 14, 2022 | 266.24 | 271.00 | 264.49 | 267.44 | 362,523 | +1.93(+0.73%) |
Jun 13, 2022 | 278.23 | 284.05 | 265.19 | 265.51 | 386,216 | -25.60(-8.79%) |
Jun 10, 2022 | 294.55 | 295.47 | 282.92 | 291.12 | 368,186 | -7.92(-2.65%) |
Jun 09, 2022 | 306.48 | 310.76 | 298.64 | 299.04 | 394,710 | -9.49(-3.08%) |
Jun 08, 2022 | 305.22 | 309.91 | 301.56 | 308.53 | 407,340 | +4.64(+1.53%) |
Jun 07, 2022 | 296.13 | 306.30 | 294.03 | 303.89 | 255,446 | +5.24(+1.75%) |
Jun 06, 2022 | 299.17 | 301.21 | 292.56 | 298.65 | 408,527 | +3.45(+1.17%) |
Jun 03, 2022 | 292.44 | 299.00 | 291.00 | 295.20 | 322,941 | -4.53(-1.51%) |
Jun 02, 2022 | 279.13 | 299.98 | 279.04 | 299.73 | 372,633 | +20.69(+7.41%) |
Jun 01, 2022 | 285.39 | 291.21 | 278.43 | 279.04 | 355,084 | -2.14(-0.76%) |
May 31, 2022 | 290.47 | 291.99 | 278.07 | 281.18 | 558,173 | -9.83(-3.38%) |
May 27, 2022 | 282.36 | 291.12 | 282.36 | 291.01 | 389,482 | +12.45(+4.47%) |
May 26, 2022 | 272.66 | 278.70 | 270.27 | 278.56 | 380,782 | +6.75(+2.48%) |
May 25, 2022 | 263.03 | 275.32 | 263.03 | 271.80 | 315,244 | +8.08(+3.06%) |
May 24, 2022 | 266.67 | 268.79 | 261.61 | 263.72 | 667,675 | -7.60(-2.80%) |
May 23, 2022 | 273.36 | 276.30 | 263.10 | 271.33 | 366,921 | -2.38(-0.87%) |
May 20, 2022 | 270.95 | 274.32 | 261.90 | 273.71 | 532,065 | +7.05(+2.64%) |
May 19, 2022 | 265.57 | 275.53 | 262.59 | 266.66 | 432,882 | +0.71(+0.27%) |
May 18, 2022 | 274.37 | 275.88 | 262.08 | 265.95 | 305,241 | -12.56(-4.51%) |
May 17, 2022 | 285.22 | 288.24 | 271.64 | 278.51 | 347,164 | +1.81(+0.65%) |
May 16, 2022 | 281.83 | 287.43 | 276.04 | 276.70 | 388,470 | -8.65(-3.03%) |
May 13, 2022 | 276.88 | 288.86 | 276.88 | 285.35 | 436,999 | +13.42(+4.93%) |
May 12, 2022 | 258.41 | 277.29 | 257.06 | 271.93 | 743,030 | +8.75(+3.33%) |
May 11, 2022 | 276.86 | 283.31 | 261.54 | 263.18 | 539,915 | -17.64(-6.28%) |
May 10, 2022 | 283.90 | 290.07 | 269.15 | 280.82 | 708,160 | +3.77(+1.36%) |
May 09, 2022 | 284.09 | 284.09 | 270.35 | 277.05 | 607,876 | -14.90(-5.10%) |
May 06, 2022 | 291.99 | 298.48 | 275.51 | 291.95 | 611,583 | -5.75(-1.93%) |
May 05, 2022 | 318.89 | 320.44 | 293.41 | 297.70 | 633,719 | -26.85(-8.27%) |
May 04, 2022 | 302.69 | 326.26 | 288.86 | 324.55 | 1,361,843 | +39.30(+13.78%) |
May 03, 2022 | 289.13 | 293.71 | 279.59 | 285.25 | 834,913 | -4.21(-1.46%) |