Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 304.68 | 309.32 | 300.00 | 305.89 | 7,151 | -1.17(-0.38%) |
Jul 28, 2022 | 294.01 | 307.61 | 293.56 | 307.06 | 14,181 | +15.56(+5.34%) |
Jul 27, 2022 | 275.24 | 295.82 | 275.24 | 291.50 | 4,416 | +16.74(+6.09%) |
Jul 26, 2022 | 276.07 | 277.60 | 268.84 | 274.76 | 4,808 | -6.74(-2.39%) |
Jul 25, 2022 | 279.42 | 284.21 | 276.38 | 281.50 | 12,213 | +4.49(+1.62%) |
Jul 22, 2022 | 283.02 | 287.31 | 276.55 | 277.01 | 2,771 | -4.44(-1.58%) |
Jul 21, 2022 | 272.03 | 281.45 | 272.03 | 281.45 | 4,213 | +37.29(+15.27%) |
Jul 20, 2022 | 228.91 | 250.96 | 228.91 | 244.16 | 9,366 | +6.14(+2.58%) |
Jul 19, 2022 | 232.61 | 240.68 | 231.38 | 238.02 | 8,292 | +5.06(+2.17%) |
Jul 18, 2022 | 234.01 | 239.13 | 231.37 | 232.96 | 36,593 | +1.79(+0.77%) |
Jul 15, 2022 | 229.27 | 234.50 | 228.29 | 231.17 | 8,525 | +7.66(+3.43%) |
Jul 14, 2022 | 217.15 | 224.14 | 213.70 | 223.51 | 8,176 | +4.59(+2.10%) |
Jul 13, 2022 | 213.74 | 220.50 | 212.03 | 218.91 | 13,693 | +5.81(+2.73%) |
Jul 12, 2022 | 215.69 | 216.77 | 211.00 | 213.10 | 9,061 | +2.18(+1.03%) |
Jul 11, 2022 | 216.59 | 216.59 | 210.92 | 210.92 | 9,262 | -11.58(-5.20%) |
Jul 08, 2022 | 214.70 | 223.51 | 213.25 | 222.50 | 3,527 | +2.19(+0.99%) |
Jul 07, 2022 | 215.00 | 220.93 | 215.00 | 220.31 | 9,154 | +9.76(+4.64%) |
Jul 06, 2022 | 208.16 | 213.65 | 208.16 | 210.55 | 13,888 | +4.55(+2.21%) |
Jul 05, 2022 | 201.54 | 208.45 | 201.38 | 206.00 | 18,666 | -19.00(-8.44%) |
Jul 01, 2022 | 235.37 | 235.49 | 222.55 | 225.00 | 7,937 | -23.00(-9.27%) |
Jun 30, 2022 | 238.01 | 251.85 | 238.01 | 248.00 | 3,479 | -0.58(-0.23%) |
Jun 29, 2022 | 250.71 | 254.75 | 247.27 | 248.58 | 7,117 | -11.22(-4.32%) |
Jun 28, 2022 | 265.19 | 267.70 | 254.75 | 259.80 | 12,673 | -3.21(-1.22%) |
Jun 27, 2022 | 265.52 | 268.98 | 262.47 | 263.01 | 15,898 | +1.73(+0.66%) |
Jun 24, 2022 | 252.21 | 262.50 | 252.21 | 261.28 | 11,339 | +15.36(+6.25%) |
Jun 23, 2022 | 248.54 | 248.54 | 243.00 | 245.92 | 11,223 | -7.83(-3.09%) |
Jun 22, 2022 | 249.56 | 258.00 | 249.56 | 253.75 | 4,822 | -3.29(-1.28%) |
Jun 21, 2022 | 250.01 | 261.99 | 250.00 | 257.04 | 22,831 | +11.14(+4.53%) |
Jun 17, 2022 | 247.11 | 248.52 | 242.13 | 245.90 | 7,805 | -1.35(-0.55%) |
Jun 16, 2022 | 258.95 | 258.95 | 247.25 | 247.25 | 12,675 | -27.61(-10.05%) |
Jun 15, 2022 | 268.12 | 278.00 | 263.00 | 274.86 | 13,343 | +8.00(+3.00%) |
Jun 14, 2022 | 273.97 | 274.24 | 261.15 | 266.87 | 6,668 | -1.17(-0.44%) |
Jun 13, 2022 | 269.56 | 277.00 | 265.80 | 268.03 | 11,794 | -19.32(-6.72%) |
Jun 10, 2022 | 290.85 | 296.00 | 284.00 | 287.35 | 8,911 | -10.55(-3.54%) |
Jun 09, 2022 | 304.34 | 306.69 | 293.14 | 297.90 | 5,507 | -12.93(-4.16%) |
Jun 08, 2022 | 309.99 | 318.79 | 309.99 | 310.83 | 4,484 | +1.60(+0.52%) |
Jun 07, 2022 | 303.48 | 313.04 | 303.48 | 309.23 | 3,918 | -0.49(-0.16%) |
Jun 06, 2022 | 318.62 | 318.65 | 308.60 | 309.72 | 8,734 | +4.15(+1.36%) |
Jun 03, 2022 | 305.83 | 310.98 | 304.00 | 305.57 | 5,338 | -12.93(-4.06%) |
Jun 02, 2022 | 311.12 | 320.44 | 310.45 | 318.50 | 7,759 | +12.12(+3.95%) |
Jun 01, 2022 | 313.72 | 313.79 | 303.21 | 306.38 | 4,962 | -5.66(-1.81%) |
May 31, 2022 | 313.85 | 317.64 | 307.65 | 312.04 | 5,274 | +5.87(+1.92%) |
May 27, 2022 | 302.51 | 309.68 | 302.51 | 306.17 | 5,872 | +10.22(+3.45%) |
May 26, 2022 | 287.25 | 298.55 | 287.25 | 295.95 | 4,491 | +3.95(+1.35%) |
May 25, 2022 | 280.01 | 294.56 | 276.20 | 292.00 | 5,675 | -1.11(-0.38%) |
May 24, 2022 | 296.01 | 298.96 | 290.00 | 293.11 | 3,501 | -5.89(-1.97%) |
May 23, 2022 | 300.51 | 305.17 | 299.00 | 299.00 | 4,766 | +3.58(+1.21%) |
May 20, 2022 | 303.37 | 303.37 | 286.63 | 295.42 | 8,885 | +1.90(+0.65%) |
May 19, 2022 | 284.14 | 298.39 | 283.98 | 293.52 | 4,366 | +13.86(+4.96%) |
May 18, 2022 | 287.12 | 294.44 | 279.66 | 279.66 | 3,834 | -27.10(-8.83%) |
May 17, 2022 | 310.24 | 312.49 | 304.76 | 306.76 | 24,767 | +10.96(+3.71%) |
May 16, 2022 | 295.51 | 302.03 | 290.52 | 295.80 | 5,151 | -6.90(-2.28%) |
May 13, 2022 | 295.81 | 305.34 | 295.81 | 302.70 | 9,394 | +16.86(+5.90%) |
May 12, 2022 | 279.96 | 292.33 | 276.66 | 285.84 | 9,093 | +3.67(+1.30%) |
May 11, 2022 | 282.78 | 295.00 | 282.17 | 282.17 | 5,362 | +2.71(+0.97%) |
May 10, 2022 | 284.76 | 285.75 | 275.01 | 279.46 | 6,787 | +7.09(+2.60%) |
May 09, 2022 | 280.32 | 280.83 | 272.37 | 272.37 | 5,712 | -18.72(-6.43%) |
May 06, 2022 | 294.33 | 299.29 | 287.56 | 291.09 | 11,616 | -12.16(-4.01%) |
May 05, 2022 | 306.41 | 309.11 | 294.33 | 303.25 | 6,591 | -15.17(-4.76%) |
May 04, 2022 | 309.40 | 319.09 | 301.50 | 318.42 | 5,130 | +8.92(+2.88%) |
May 03, 2022 | 300.98 | 313.12 | 300.98 | 309.50 | 3,955 | +12.50(+4.21%) |