Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 301.51 | 309.28 | 295.55 | 308.00 | 583,222 | +7.27(+2.42%) |
Jul 28, 2022 | 290.87 | 302.60 | 281.22 | 300.73 | 924,406 | +4.85(+1.64%) |
Jul 27, 2022 | 283.71 | 296.90 | 280.23 | 295.88 | 809,248 | +23.62(+8.68%) |
Jul 26, 2022 | 281.30 | 281.30 | 270.14 | 272.26 | 643,340 | -18.70(-6.43%) |
Jul 25, 2022 | 299.52 | 301.04 | 286.10 | 290.96 | 511,824 | -9.54(-3.17%) |
Jul 22, 2022 | 313.58 | 324.78 | 294.80 | 300.50 | 633,956 | -18.37(-5.76%) |
Jul 21, 2022 | 306.29 | 323.27 | 305.38 | 318.87 | 891,456 | +9.58(+3.10%) |
Jul 20, 2022 | 287.53 | 316.23 | 284.34 | 309.29 | 1,175,619 | +25.66(+9.05%) |
Jul 19, 2022 | 279.20 | 283.88 | 268.61 | 283.63 | 786,198 | +8.84(+3.22%) |
Jul 18, 2022 | 277.72 | 286.29 | 273.00 | 274.79 | 716,477 | +1.08(+0.39%) |
Jul 15, 2022 | 270.00 | 277.18 | 260.06 | 273.71 | 850,803 | +9.74(+3.69%) |
Jul 14, 2022 | 267.93 | 268.98 | 257.21 | 263.97 | 743,994 | -6.06(-2.24%) |
Jul 13, 2022 | 264.00 | 283.52 | 259.98 | 270.03 | 972,845 | -3.31(-1.21%) |
Jul 12, 2022 | 292.50 | 298.95 | 270.67 | 273.34 | 1,194,458 | -18.98(-6.49%) |
Jul 11, 2022 | 303.52 | 304.99 | 291.00 | 292.32 | 576,360 | -13.48(-4.41%) |
Jul 08, 2022 | 308.24 | 317.63 | 297.82 | 305.80 | 789,083 | -10.47(-3.31%) |
Jul 07, 2022 | 318.83 | 322.00 | 302.63 | 316.27 | 1,388,754 | -3.84(-1.20%) |
Jul 06, 2022 | 330.24 | 335.75 | 313.04 | 320.11 | 663,078 | -9.35(-2.84%) |
Jul 05, 2022 | 307.92 | 330.00 | 304.32 | 329.46 | 734,753 | +15.81(+5.04%) |
Jul 01, 2022 | 301.64 | 315.13 | 298.15 | 313.65 | 456,867 | +13.00(+4.32%) |
Jun 30, 2022 | 305.71 | 305.71 | 287.58 | 300.65 | 451,330 | -9.72(-3.13%) |
Jun 29, 2022 | 307.88 | 316.38 | 297.89 | 310.37 | 514,614 | +2.49(+0.81%) |
Jun 28, 2022 | 330.31 | 340.00 | 306.58 | 307.88 | 957,396 | -25.45(-7.64%) |
Jun 27, 2022 | 344.03 | 346.80 | 328.97 | 333.33 | 287,791 | -10.38(-3.02%) |
Jun 24, 2022 | 334.66 | 347.78 | 331.98 | 343.71 | 707,429 | +15.22(+4.63%) |
Jun 23, 2022 | 310.67 | 330.26 | 302.31 | 328.49 | 601,800 | +24.57(+8.08%) |
Jun 22, 2022 | 294.45 | 314.38 | 294.43 | 303.92 | 566,916 | +4.75(+1.59%) |
Jun 21, 2022 | 300.18 | 310.91 | 298.39 | 299.17 | 427,123 | +6.43(+2.20%) |
Jun 17, 2022 | 282.98 | 297.73 | 280.60 | 292.74 | 645,888 | +10.93(+3.88%) |
Jun 16, 2022 | 293.95 | 299.44 | 278.49 | 281.81 | 764,446 | -25.73(-8.37%) |
Jun 15, 2022 | 302.55 | 315.94 | 294.36 | 307.54 | 656,437 | +11.69(+3.95%) |
Jun 14, 2022 | 299.55 | 304.91 | 291.65 | 295.85 | 577,557 | +1.14(+0.39%) |
Jun 13, 2022 | 309.51 | 311.62 | 286.60 | 294.71 | 1,083,680 | -30.89(-9.49%) |
Jun 10, 2022 | 340.30 | 344.93 | 317.07 | 325.60 | 779,006 | -27.71(-7.84%) |
Jun 09, 2022 | 361.05 | 373.00 | 348.67 | 353.31 | 550,535 | -7.03(-1.95%) |
Jun 08, 2022 | 361.08 | 373.90 | 359.24 | 360.34 | 467,144 | -9.95(-2.69%) |
Jun 07, 2022 | 351.81 | 372.11 | 350.07 | 370.29 | 453,917 | +14.69(+4.13%) |
Jun 06, 2022 | 361.28 | 364.94 | 343.38 | 355.60 | 453,605 | +1.49(+0.42%) |
Jun 03, 2022 | 361.62 | 372.68 | 351.38 | 354.11 | 633,445 | -19.06(-5.11%) |
Jun 02, 2022 | 344.59 | 381.18 | 343.53 | 373.17 | 748,509 | +27.82(+8.06%) |
Jun 01, 2022 | 349.78 | 371.00 | 337.12 | 345.35 | 1,051,344 | +7.66(+2.27%) |
May 31, 2022 | 353.12 | 355.42 | 333.11 | 337.69 | 1,162,417 | -14.75(-4.19%) |
May 27, 2022 | 338.50 | 352.46 | 338.50 | 352.44 | 647,497 | +17.32(+5.17%) |
May 26, 2022 | 323.58 | 338.21 | 320.44 | 335.12 | 505,155 | +7.71(+2.35%) |
May 25, 2022 | 305.86 | 330.95 | 304.25 | 327.41 | 598,318 | +19.46(+6.32%) |
May 24, 2022 | 334.09 | 334.09 | 304.00 | 307.95 | 772,736 | -29.91(-8.85%) |
May 23, 2022 | 329.82 | 342.91 | 321.86 | 337.86 | 605,225 | +4.32(+1.30%) |
May 20, 2022 | 343.02 | 350.85 | 318.87 | 333.54 | 786,299 | -5.60(-1.65%) |
May 19, 2022 | 327.42 | 351.97 | 322.98 | 339.14 | 1,371,534 | +25.22(+8.03%) |
May 18, 2022 | 331.64 | 339.77 | 305.48 | 313.92 | 843,715 | -23.36(-6.93%) |
May 17, 2022 | 350.04 | 355.04 | 317.82 | 337.28 | 657,781 | +0.60(+0.18%) |
May 16, 2022 | 347.59 | 359.21 | 335.64 | 336.68 | 602,893 | -19.19(-5.39%) |
May 13, 2022 | 322.09 | 359.68 | 321.37 | 355.87 | 1,151,496 | +46.14(+14.90%) |
May 12, 2022 | 304.41 | 324.37 | 295.53 | 309.73 | 1,100,985 | -0.27(-0.09%) |
May 11, 2022 | 320.01 | 337.99 | 308.27 | 310.00 | 1,130,715 | -15.16(-4.66%) |
May 10, 2022 | 342.10 | 348.39 | 306.54 | 325.16 | 1,192,288 | -7.75(-2.33%) |
May 09, 2022 | 339.57 | 357.08 | 317.94 | 332.91 | 1,342,631 | -23.47(-6.59%) |
May 06, 2022 | 341.00 | 384.99 | 325.97 | 356.38 | 2,256,245 | +15.17(+4.45%) |
May 05, 2022 | 386.40 | 386.40 | 333.71 | 341.21 | 1,550,245 | -51.00(-13.00%) |
May 04, 2022 | 374.12 | 393.75 | 343.57 | 392.21 | 1,044,706 | +21.71(+5.86%) |
May 03, 2022 | 386.55 | 388.75 | 365.21 | 370.50 | 895,559 | -20.21(-5.17%) |