Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 289.22 | 302.02 | 288.75 | 301.19 | 1,326,514 | +10.27(+3.53%) |
Jul 28, 2022 | 274.70 | 292.27 | 273.96 | 290.92 | 1,182,165 | +19.53(+7.20%) |
Jul 27, 2022 | 270.90 | 272.00 | 260.60 | 271.39 | 1,780,843 | +0.38(+0.14%) |
Jul 26, 2022 | 272.49 | 275.98 | 267.32 | 271.02 | 922,979 | -2.43(-0.89%) |
Jul 25, 2022 | 275.69 | 278.35 | 270.85 | 273.45 | 815,957 | -3.38(-1.22%) |
Jul 22, 2022 | 280.35 | 281.92 | 275.41 | 276.83 | 891,904 | -3.19(-1.14%) |
Jul 21, 2022 | 274.88 | 282.56 | 273.77 | 280.03 | 1,094,438 | +5.52(+2.01%) |
Jul 20, 2022 | 268.17 | 274.87 | 266.75 | 274.51 | 631,143 | +5.93(+2.21%) |
Jul 19, 2022 | 262.02 | 269.82 | 260.71 | 268.58 | 499,343 | +9.08(+3.50%) |
Jul 18, 2022 | 255.62 | 262.06 | 254.94 | 259.50 | 745,619 | +6.14(+2.42%) |
Jul 15, 2022 | 252.33 | 256.85 | 250.96 | 253.36 | 734,442 | +4.38(+1.76%) |
Jul 14, 2022 | 244.32 | 249.88 | 241.64 | 248.99 | 675,275 | +1.57(+0.63%) |
Jul 13, 2022 | 252.45 | 257.38 | 245.67 | 247.42 | 1,022,744 | -13.39(-5.13%) |
Jul 12, 2022 | 263.17 | 269.31 | 260.20 | 260.81 | 964,418 | -6.67(-2.49%) |
Jul 11, 2022 | 267.58 | 269.30 | 265.91 | 267.47 | 583,535 | -3.46(-1.28%) |
Jul 08, 2022 | 270.82 | 273.81 | 264.84 | 270.94 | 674,234 | -0.66(-0.24%) |
Jul 07, 2022 | 264.26 | 272.03 | 263.49 | 271.60 | 805,079 | +9.43(+3.60%) |
Jul 06, 2022 | 260.45 | 264.75 | 256.57 | 262.17 | 591,517 | +5.13(+2.00%) |
Jul 05, 2022 | 255.72 | 257.66 | 250.47 | 257.04 | 718,532 | -1.98(-0.76%) |
Jul 01, 2022 | 252.92 | 259.63 | 250.08 | 259.02 | 817,908 | +4.69(+1.85%) |
Jun 30, 2022 | 249.10 | 257.72 | 247.21 | 254.32 | 985,093 | +0.98(+0.39%) |
Jun 29, 2022 | 250.40 | 254.87 | 244.00 | 253.34 | 714,866 | +4.54(+1.82%) |
Jun 28, 2022 | 257.38 | 262.67 | 248.11 | 248.81 | 701,276 | -9.27(-3.59%) |
Jun 27, 2022 | 261.55 | 263.92 | 256.52 | 258.08 | 880,117 | +2.32(+0.91%) |
Jun 24, 2022 | 248.35 | 260.43 | 248.09 | 255.75 | 1,315,033 | +10.02(+4.08%) |
Jun 23, 2022 | 236.04 | 246.14 | 233.75 | 245.73 | 854,768 | +11.83(+5.06%) |
Jun 22, 2022 | 233.51 | 236.45 | 232.04 | 233.90 | 628,631 | -2.63(-1.11%) |
Jun 21, 2022 | 234.70 | 238.44 | 233.24 | 236.53 | 751,091 | +6.20(+2.69%) |
Jun 17, 2022 | 233.50 | 236.38 | 229.93 | 230.33 | 1,495,865 | -2.83(-1.21%) |
Jun 16, 2022 | 234.98 | 236.85 | 230.73 | 233.16 | 1,030,218 | -7.24(-3.01%) |
Jun 15, 2022 | 239.38 | 245.04 | 236.48 | 240.40 | 705,810 | +2.76(+1.16%) |
Jun 14, 2022 | 240.97 | 244.08 | 234.78 | 237.64 | 782,050 | -0.23(-0.10%) |
Jun 13, 2022 | 241.12 | 243.71 | 236.20 | 237.87 | 1,077,145 | -7.42(-3.03%) |
Jun 10, 2022 | 245.60 | 249.07 | 241.63 | 245.29 | 855,154 | -5.05(-2.02%) |
Jun 09, 2022 | 250.52 | 256.76 | 249.43 | 250.34 | 687,231 | -1.60(-0.63%) |
Jun 08, 2022 | 261.98 | 262.63 | 250.65 | 251.94 | 836,233 | -13.06(-4.93%) |
Jun 07, 2022 | 262.92 | 270.02 | 257.41 | 265.00 | 785,892 | -1.99(-0.75%) |
Jun 06, 2022 | 265.62 | 268.31 | 258.19 | 267.00 | 994,699 | +0.85(+0.32%) |
Jun 03, 2022 | 262.87 | 268.74 | 260.86 | 266.14 | 815,571 | +0.70(+0.27%) |
Jun 02, 2022 | 255.47 | 266.39 | 255.47 | 265.44 | 674,779 | +9.98(+3.91%) |
Jun 01, 2022 | 256.22 | 261.13 | 253.44 | 255.46 | 1,126,636 | -0.81(-0.32%) |
May 31, 2022 | 258.32 | 260.04 | 251.47 | 256.27 | 2,106,345 | -5.56(-2.12%) |
May 27, 2022 | 259.99 | 264.01 | 259.33 | 261.83 | 934,391 | +3.15(+1.22%) |
May 26, 2022 | 250.43 | 260.83 | 250.43 | 258.68 | 765,683 | +9.52(+3.82%) |
May 25, 2022 | 241.76 | 251.09 | 241.49 | 249.16 | 839,792 | +4.84(+1.98%) |
May 24, 2022 | 245.65 | 245.92 | 238.91 | 244.32 | 776,221 | -3.55(-1.43%) |
May 23, 2022 | 243.04 | 248.92 | 241.12 | 247.87 | 1,029,751 | +6.82(+2.83%) |
May 20, 2022 | 239.05 | 242.20 | 231.87 | 241.05 | 1,080,680 | +4.67(+1.98%) |
May 19, 2022 | 232.43 | 243.11 | 229.28 | 236.38 | 1,517,487 | +1.98(+0.85%) |
May 18, 2022 | 263.66 | 264.08 | 232.75 | 234.40 | 1,868,601 | -34.94(-12.97%) |
May 17, 2022 | 264.49 | 269.69 | 262.06 | 269.34 | 631,707 | +9.16(+3.52%) |
May 16, 2022 | 269.02 | 269.39 | 259.53 | 260.18 | 770,103 | -10.55(-3.90%) |
May 13, 2022 | 269.24 | 275.73 | 268.11 | 270.73 | 841,551 | +3.44(+1.29%) |
May 12, 2022 | 266.01 | 270.95 | 259.09 | 267.29 | 1,144,902 | -1.17(-0.44%) |
May 11, 2022 | 270.09 | 276.29 | 266.53 | 268.46 | 760,188 | -3.30(-1.21%) |
May 10, 2022 | 273.81 | 276.46 | 264.01 | 271.76 | 1,041,807 | +2.93(+1.09%) |
May 09, 2022 | 273.39 | 275.47 | 267.33 | 268.82 | 1,061,646 | -9.06(-3.26%) |
May 06, 2022 | 279.17 | 281.55 | 268.72 | 277.88 | 819,492 | -2.93(-1.04%) |
May 05, 2022 | 282.65 | 285.03 | 274.86 | 280.82 | 1,017,947 | -7.65(-2.65%) |
May 04, 2022 | 278.67 | 291.04 | 278.67 | 288.47 | 840,001 | +9.40(+3.37%) |
May 03, 2022 | 278.43 | 281.67 | 274.65 | 279.07 | 696,676 | +1.49(+0.54%) |