Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 272.15 | 281.77 | 265.50 | 279.43 | 596,096 | +8.24(+3.04%) |
Jul 28, 2022 | 261.91 | 272.23 | 256.61 | 271.19 | 602,005 | +9.03(+3.44%) |
Jul 27, 2022 | 254.11 | 263.67 | 250.96 | 262.16 | 420,535 | +11.72(+4.68%) |
Jul 26, 2022 | 254.10 | 256.12 | 250.06 | 250.44 | 458,212 | -12.31(-4.69%) |
Jul 25, 2022 | 267.68 | 267.68 | 258.24 | 262.75 | 418,735 | -6.47(-2.40%) |
Jul 22, 2022 | 274.99 | 279.84 | 265.16 | 269.22 | 506,137 | -7.21(-2.61%) |
Jul 21, 2022 | 272.72 | 277.55 | 269.32 | 276.43 | 476,629 | +3.02(+1.10%) |
Jul 20, 2022 | 266.78 | 274.32 | 262.16 | 273.41 | 672,789 | +8.15(+3.07%) |
Jul 19, 2022 | 262.61 | 266.86 | 257.00 | 265.26 | 432,550 | +7.75(+3.01%) |
Jul 18, 2022 | 268.30 | 271.50 | 256.54 | 257.51 | 681,247 | -9.81(-3.67%) |
Jul 15, 2022 | 258.38 | 270.40 | 258.25 | 267.32 | 1,068,286 | +11.68(+4.57%) |
Jul 14, 2022 | 259.50 | 261.24 | 250.30 | 255.64 | 1,023,072 | -6.75(-2.57%) |
Jul 13, 2022 | 256.24 | 266.85 | 256.24 | 262.39 | 680,881 | +0.90(+0.34%) |
Jul 12, 2022 | 259.28 | 265.86 | 257.70 | 261.49 | 650,964 | +3.76(+1.46%) |
Jul 11, 2022 | 260.18 | 263.82 | 254.71 | 257.73 | 904,351 | -4.37(-1.67%) |
Jul 08, 2022 | 252.02 | 265.98 | 252.02 | 262.10 | 1,344,331 | +6.85(+2.68%) |
Jul 07, 2022 | 242.74 | 255.94 | 242.74 | 255.25 | 1,060,470 | +13.43(+5.55%) |
Jul 06, 2022 | 243.20 | 247.41 | 239.63 | 241.82 | 927,278 | -1.79(-0.73%) |
Jul 05, 2022 | 217.97 | 244.82 | 213.56 | 243.61 | 1,574,141 | +22.91(+10.38%) |
Jul 01, 2022 | 211.00 | 221.62 | 210.00 | 220.70 | 1,118,913 | +8.44(+3.98%) |
Jun 30, 2022 | 219.06 | 219.78 | 207.37 | 212.26 | 3,361,675 | -25.06(-10.56%) |
Jun 29, 2022 | 239.79 | 241.96 | 234.08 | 237.32 | 836,249 | -6.47(-2.65%) |
Jun 28, 2022 | 257.87 | 261.38 | 243.69 | 243.79 | 593,478 | -12.23(-4.78%) |
Jun 27, 2022 | 270.50 | 271.00 | 253.87 | 256.02 | 572,222 | -12.23(-4.56%) |
Jun 24, 2022 | 261.49 | 269.92 | 260.46 | 268.25 | 829,121 | +11.57(+4.51%) |
Jun 23, 2022 | 248.76 | 257.37 | 243.85 | 256.68 | 541,854 | +9.39(+3.80%) |
Jun 22, 2022 | 241.88 | 255.45 | 239.78 | 247.29 | 633,067 | +1.73(+0.70%) |
Jun 21, 2022 | 248.50 | 256.01 | 244.55 | 245.56 | 912,233 | +0.12(+0.05%) |
Jun 17, 2022 | 233.87 | 247.03 | 230.70 | 245.44 | 1,140,806 | +13.78(+5.95%) |
Jun 16, 2022 | 240.43 | 242.51 | 227.26 | 231.66 | 1,470,969 | -18.68(-7.46%) |
Jun 15, 2022 | 246.93 | 254.00 | 242.82 | 250.34 | 906,834 | +5.01(+2.04%) |
Jun 14, 2022 | 258.76 | 262.20 | 242.63 | 245.33 | 829,536 | -12.66(-4.91%) |
Jun 13, 2022 | 269.31 | 272.40 | 257.19 | 257.99 | 916,015 | -20.08(-7.22%) |
Jun 10, 2022 | 280.75 | 285.35 | 270.17 | 278.07 | 778,054 | -9.58(-3.33%) |
Jun 09, 2022 | 298.19 | 302.94 | 286.66 | 287.65 | 509,955 | -12.89(-4.29%) |
Jun 08, 2022 | 306.09 | 310.60 | 298.72 | 300.54 | 498,497 | -5.55(-1.81%) |
Jun 07, 2022 | 301.50 | 308.25 | 295.00 | 306.09 | 724,740 | -4.12(-1.33%) |
Jun 06, 2022 | 308.21 | 314.55 | 299.65 | 310.21 | 1,077,929 | +5.58(+1.83%) |
Jun 03, 2022 | 295.52 | 313.99 | 291.78 | 304.63 | 1,957,116 | +2.69(+0.89%) |
Jun 02, 2022 | 289.00 | 302.91 | 283.37 | 301.94 | 2,205,432 | +11.94(+4.12%) |
Jun 01, 2022 | 293.25 | 294.00 | 284.60 | 290.00 | 818,782 | -0.08(-0.03%) |
May 31, 2022 | 290.00 | 296.66 | 284.93 | 290.08 | 854,328 | -0.95(-0.33%) |
May 27, 2022 | 278.96 | 292.05 | 278.96 | 291.03 | 896,013 | +12.62(+4.53%) |
May 26, 2022 | 266.11 | 281.71 | 266.11 | 278.41 | 1,024,936 | +22.24(+8.68%) |
May 25, 2022 | 241.31 | 261.21 | 241.21 | 256.17 | 982,880 | +9.88(+4.01%) |
May 24, 2022 | 250.31 | 250.31 | 236.29 | 246.29 | 1,181,706 | -10.13(-3.95%) |
May 23, 2022 | 268.50 | 269.24 | 255.25 | 256.42 | 1,294,318 | -12.18(-4.53%) |
May 20, 2022 | 284.51 | 284.51 | 258.02 | 268.60 | 823,964 | -7.78(-2.81%) |
May 19, 2022 | 259.62 | 283.69 | 259.62 | 276.38 | 1,436,268 | +13.56(+5.16%) |
May 18, 2022 | 279.03 | 288.73 | 261.00 | 262.82 | 2,554,970 | -35.46(-11.89%) |
May 17, 2022 | 291.85 | 301.99 | 288.69 | 298.28 | 1,660,471 | +18.45(+6.59%) |
May 16, 2022 | 286.48 | 288.05 | 276.73 | 279.83 | 1,126,178 | -9.82(-3.39%) |
May 13, 2022 | 290.99 | 299.65 | 287.27 | 289.65 | 766,827 | +4.33(+1.52%) |
May 12, 2022 | 275.05 | 289.71 | 270.96 | 285.32 | 743,776 | +5.87(+2.10%) |
May 11, 2022 | 286.68 | 298.18 | 277.84 | 279.45 | 688,491 | -10.87(-3.74%) |
May 10, 2022 | 296.30 | 296.85 | 278.97 | 290.32 | 774,927 | -0.18(-0.06%) |
May 09, 2022 | 286.50 | 304.00 | 282.52 | 290.50 | 1,110,293 | -2.81(-0.96%) |
May 06, 2022 | 302.02 | 306.00 | 286.07 | 293.31 | 984,746 | -15.90(-5.14%) |
May 05, 2022 | 330.42 | 331.32 | 304.72 | 309.21 | 1,146,347 | -30.49(-8.98%) |
May 04, 2022 | 341.91 | 341.98 | 318.30 | 339.70 | 1,008,489 | -5.03(-1.46%) |
May 03, 2022 | 343.73 | 348.40 | 337.10 | 344.73 | 422,024 | -3.10(-0.89%) |