Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 286.50 | 287.87 | 284.04 | 287.39 | 3,390,488 | +1.25(+0.44%) |
Jul 28, 2022 | 281.72 | 287.68 | 279.97 | 286.14 | 4,179,567 | +0.69(+0.24%) |
Jul 27, 2022 | 284.79 | 286.79 | 278.66 | 285.45 | 3,389,166 | +0.70(+0.24%) |
Jul 26, 2022 | 283.63 | 287.10 | 282.59 | 284.76 | 2,815,851 | -7.61(-2.60%) |
Jul 25, 2022 | 292.99 | 293.59 | 290.15 | 292.37 | 1,999,155 | -0.42(-0.14%) |
Jul 22, 2022 | 293.81 | 296.69 | 290.66 | 292.79 | 2,504,262 | +1.52(+0.52%) |
Jul 21, 2022 | 289.22 | 291.51 | 285.42 | 291.27 | 2,057,237 | +2.58(+0.89%) |
Jul 20, 2022 | 287.38 | 290.02 | 284.85 | 288.69 | 2,652,446 | +2.36(+0.82%) |
Jul 19, 2022 | 282.14 | 286.51 | 280.11 | 286.33 | 2,738,112 | +6.48(+2.31%) |
Jul 18, 2022 | 283.87 | 285.05 | 278.86 | 279.86 | 2,789,272 | +0.61(+0.22%) |
Jul 15, 2022 | 281.54 | 282.15 | 277.85 | 279.25 | 2,772,026 | +2.80(+1.01%) |
Jul 14, 2022 | 269.16 | 277.22 | 268.97 | 276.45 | 2,955,013 | +2.20(+0.80%) |
Jul 13, 2022 | 268.95 | 276.75 | 267.17 | 274.25 | 3,079,552 | +1.97(+0.72%) |
Jul 12, 2022 | 275.96 | 280.43 | 270.65 | 272.29 | 2,821,272 | -1.21(-0.44%) |
Jul 11, 2022 | 272.34 | 276.56 | 272.31 | 273.50 | 2,568,974 | -0.08(-0.03%) |
Jul 08, 2022 | 273.12 | 275.03 | 271.13 | 273.57 | 1,980,090 | -0.21(-0.08%) |
Jul 07, 2022 | 270.11 | 274.05 | 268.78 | 273.79 | 3,281,124 | +2.97(+1.10%) |
Jul 06, 2022 | 272.16 | 273.05 | 267.89 | 270.81 | 2,309,719 | -0.14(-0.05%) |
Jul 05, 2022 | 263.10 | 270.94 | 262.65 | 270.96 | 3,395,497 | +4.44(+1.67%) |
Jul 01, 2022 | 263.32 | 268.11 | 262.19 | 266.52 | 2,959,715 | +4.59(+1.75%) |
Jun 30, 2022 | 258.54 | 264.57 | 255.97 | 261.92 | 4,249,827 | +0.38(+0.15%) |
Jun 29, 2022 | 259.36 | 263.73 | 256.71 | 261.54 | 2,576,180 | +3.55(+1.38%) |
Jun 28, 2022 | 271.01 | 272.75 | 257.68 | 257.99 | 4,257,639 | -11.98(-4.44%) |
Jun 27, 2022 | 271.66 | 272.17 | 268.82 | 269.97 | 2,658,209 | -0.30(-0.11%) |
Jun 24, 2022 | 264.98 | 270.70 | 261.59 | 270.26 | 10,796,723 | +7.24(+2.75%) |
Jun 23, 2022 | 257.85 | 263.19 | 257.74 | 263.02 | 3,923,771 | +6.15(+2.39%) |
Jun 22, 2022 | 254.40 | 259.54 | 252.60 | 256.87 | 4,899,242 | -0.21(-0.08%) |
Jun 21, 2022 | 261.37 | 261.59 | 255.38 | 257.08 | 5,758,774 | -1.46(-0.57%) |
Jun 17, 2022 | 258.80 | 264.17 | 258.22 | 258.54 | 11,503,205 | -2.61(-1.00%) |
Jun 16, 2022 | 262.55 | 263.68 | 257.59 | 261.15 | 6,471,896 | -5.99(-2.24%) |
Jun 15, 2022 | 268.35 | 270.82 | 263.07 | 267.14 | 4,240,864 | +1.01(+0.38%) |
Jun 14, 2022 | 270.46 | 273.49 | 264.14 | 266.13 | 4,174,841 | -4.29(-1.59%) |
Jun 13, 2022 | 271.56 | 273.91 | 268.62 | 270.41 | 4,927,391 | -5.81(-2.10%) |
Jun 10, 2022 | 278.38 | 283.15 | 275.65 | 276.22 | 4,843,646 | -10.14(-3.54%) |
Jun 09, 2022 | 284.36 | 293.07 | 283.97 | 286.36 | 4,366,320 | +2.23(+0.78%) |
Jun 08, 2022 | 286.29 | 287.05 | 282.37 | 284.14 | 3,144,043 | -4.05(-1.40%) |
Jun 07, 2022 | 281.78 | 288.77 | 279.43 | 288.19 | 3,714,830 | -2.02(-0.70%) |
Jun 06, 2022 | 291.81 | 293.77 | 289.60 | 290.21 | 2,682,739 | -1.14(-0.39%) |
Jun 03, 2022 | 289.68 | 294.58 | 288.31 | 291.35 | 3,095,912 | -0.75(-0.26%) |
Jun 02, 2022 | 285.36 | 292.25 | 282.57 | 292.10 | 4,278,667 | +8.29(+2.92%) |
Jun 01, 2022 | 288.16 | 289.34 | 283.66 | 283.81 | 3,225,599 | -3.50(-1.22%) |
May 31, 2022 | 290.96 | 292.16 | 285.49 | 287.31 | 6,287,141 | -5.42(-1.85%) |
May 27, 2022 | 288.06 | 292.76 | 286.22 | 292.73 | 4,108,861 | +5.36(+1.87%) |
May 26, 2022 | 282.15 | 290.04 | 282.09 | 287.37 | 4,394,444 | +8.77(+3.15%) |
May 25, 2022 | 271.23 | 280.42 | 271.09 | 278.60 | 4,860,465 | +5.36(+1.96%) |
May 24, 2022 | 269.51 | 274.56 | 266.33 | 273.23 | 4,469,330 | +1.79(+0.66%) |
May 23, 2022 | 274.35 | 275.53 | 266.02 | 271.44 | 4,535,858 | -1.10(-0.40%) |
May 20, 2022 | 275.04 | 275.68 | 265.33 | 272.54 | 5,880,822 | -0.54(-0.20%) |
May 19, 2022 | 270.94 | 277.58 | 270.43 | 273.08 | 5,491,462 | +2.45(+0.90%) |
May 18, 2022 | 278.06 | 280.37 | 266.84 | 270.63 | 8,215,010 | -14.97(-5.24%) |
May 17, 2022 | 290.87 | 295.08 | 276.06 | 285.60 | 13,098,750 | +4.71(+1.68%) |
May 16, 2022 | 279.08 | 284.29 | 275.01 | 280.89 | 4,491,998 | -0.04(-0.01%) |
May 13, 2022 | 275.16 | 284.14 | 273.74 | 280.93 | 4,161,394 | +6.02(+2.19%) |
May 12, 2022 | 267.21 | 278.23 | 266.32 | 274.91 | 4,681,893 | +6.39(+2.38%) |
May 11, 2022 | 276.58 | 278.37 | 268.16 | 268.53 | 4,087,050 | -7.78(-2.82%) |
May 10, 2022 | 283.24 | 285.71 | 272.99 | 276.31 | 4,628,060 | -5.57(-1.98%) |
May 09, 2022 | 275.47 | 285.40 | 273.79 | 281.88 | 5,535,475 | +2.58(+0.92%) |
May 06, 2022 | 281.19 | 281.61 | 274.65 | 279.30 | 4,557,824 | -4.56(-1.60%) |
May 05, 2022 | 295.14 | 295.48 | 278.73 | 283.85 | 5,225,380 | -15.37(-5.14%) |
May 04, 2022 | 288.57 | 299.64 | 287.48 | 299.23 | 4,237,021 | +9.82(+3.39%) |
May 03, 2022 | 290.10 | 293.24 | 287.56 | 289.40 | 3,515,336 | -1.91(-0.65%) |