Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 290.93 | 293.74 | 287.06 | 293.01 | 247,126 | +0.81(+0.28%) |
Jul 28, 2022 | 287.05 | 292.60 | 280.44 | 292.20 | 169,894 | +7.02(+2.46%) |
Jul 27, 2022 | 279.73 | 287.17 | 279.28 | 285.18 | 280,966 | +6.67(+2.39%) |
Jul 26, 2022 | 279.54 | 281.76 | 276.98 | 278.51 | 237,136 | -1.93(-0.69%) |
Jul 25, 2022 | 281.70 | 283.98 | 278.27 | 280.44 | 194,936 | -1.26(-0.45%) |
Jul 22, 2022 | 285.16 | 286.31 | 279.12 | 281.70 | 216,687 | -3.11(-1.09%) |
Jul 21, 2022 | 276.16 | 285.09 | 275.11 | 284.81 | 222,994 | +8.65(+3.13%) |
Jul 20, 2022 | 270.41 | 277.73 | 268.30 | 276.16 | 199,100 | +6.81(+2.53%) |
Jul 19, 2022 | 267.07 | 269.72 | 263.57 | 269.35 | 647,570 | +6.31(+2.40%) |
Jul 18, 2022 | 270.06 | 271.38 | 261.74 | 263.04 | 219,670 | -5.19(-1.93%) |
Jul 15, 2022 | 263.83 | 268.35 | 260.23 | 268.23 | 255,243 | +9.35(+3.61%) |
Jul 14, 2022 | 253.70 | 259.40 | 248.24 | 258.88 | 208,562 | +1.94(+0.76%) |
Jul 13, 2022 | 250.63 | 260.57 | 248.51 | 256.94 | 177,102 | +0.68(+0.27%) |
Jul 12, 2022 | 262.57 | 265.79 | 254.46 | 256.26 | 184,558 | -5.81(-2.22%) |
Jul 11, 2022 | 263.88 | 265.32 | 259.75 | 262.07 | 170,699 | -4.93(-1.85%) |
Jul 08, 2022 | 264.49 | 271.25 | 262.48 | 267.00 | 213,198 | -0.32(-0.12%) |
Jul 07, 2022 | 254.48 | 268.08 | 252.01 | 267.32 | 369,752 | +13.99(+5.52%) |
Jul 06, 2022 | 258.30 | 258.49 | 251.66 | 253.33 | 280,082 | -3.33(-1.30%) |
Jul 05, 2022 | 251.09 | 256.74 | 247.30 | 256.66 | 205,035 | +2.10(+0.82%) |
Jul 01, 2022 | 246.42 | 254.82 | 244.66 | 254.56 | 218,644 | +7.05(+2.85%) |
Jun 30, 2022 | 253.84 | 256.00 | 245.76 | 247.51 | 356,727 | -8.98(-3.50%) |
Jun 29, 2022 | 248.00 | 257.50 | 243.78 | 256.49 | 364,029 | +7.41(+2.97%) |
Jun 28, 2022 | 254.66 | 258.21 | 248.54 | 249.08 | 190,625 | -5.70(-2.24%) |
Jun 27, 2022 | 254.02 | 256.66 | 249.60 | 254.78 | 267,280 | -0.54(-0.21%) |
Jun 24, 2022 | 251.42 | 255.57 | 248.04 | 255.32 | 405,716 | +6.70(+2.69%) |
Jun 23, 2022 | 239.37 | 250.01 | 236.29 | 248.62 | 306,550 | +12.32(+5.21%) |
Jun 22, 2022 | 230.17 | 237.22 | 227.02 | 236.30 | 397,171 | +4.03(+1.74%) |
Jun 21, 2022 | 234.00 | 238.29 | 229.31 | 232.27 | 395,636 | +2.48(+1.08%) |
Jun 17, 2022 | 226.59 | 234.74 | 226.59 | 229.79 | 531,908 | +5.06(+2.25%) |
Jun 16, 2022 | 226.36 | 227.14 | 219.84 | 224.73 | 370,573 | -7.62(-3.28%) |
Jun 15, 2022 | 229.27 | 238.09 | 226.92 | 232.35 | 390,532 | +2.69(+1.17%) |
Jun 14, 2022 | 239.92 | 242.37 | 229.27 | 229.66 | 393,274 | -10.91(-4.54%) |
Jun 13, 2022 | 240.18 | 243.96 | 238.21 | 240.57 | 235,148 | -9.86(-3.94%) |
Jun 10, 2022 | 251.13 | 253.26 | 248.92 | 250.43 | 151,826 | -6.68(-2.60%) |
Jun 09, 2022 | 261.76 | 264.02 | 256.90 | 257.11 | 155,626 | -8.25(-3.11%) |
Jun 08, 2022 | 266.99 | 269.58 | 262.93 | 265.36 | 203,767 | -2.87(-1.07%) |
Jun 07, 2022 | 256.58 | 268.78 | 256.58 | 268.23 | 201,801 | +8.13(+3.13%) |
Jun 06, 2022 | 266.99 | 267.94 | 258.91 | 260.10 | 132,392 | -2.15(-0.82%) |
Jun 03, 2022 | 266.14 | 266.14 | 260.09 | 262.25 | 133,816 | -7.38(-2.74%) |
Jun 02, 2022 | 256.50 | 270.10 | 253.68 | 269.63 | 186,703 | +14.27(+5.59%) |
Jun 01, 2022 | 266.65 | 268.41 | 252.05 | 255.36 | 247,582 | -8.34(-3.16%) |
May 31, 2022 | 263.94 | 265.04 | 256.13 | 263.70 | 662,574 | -2.64(-0.99%) |
May 27, 2022 | 263.40 | 268.84 | 261.05 | 266.34 | 276,482 | +5.37(+2.06%) |
May 26, 2022 | 256.21 | 263.10 | 251.69 | 260.97 | 258,853 | +6.68(+2.63%) |
May 25, 2022 | 247.85 | 255.48 | 244.20 | 254.29 | 346,699 | +5.10(+2.05%) |
May 24, 2022 | 244.69 | 249.43 | 242.89 | 249.19 | 403,500 | -0.03(-0.01%) |
May 23, 2022 | 238.30 | 250.32 | 237.09 | 249.22 | 414,711 | +13.47(+5.71%) |
May 20, 2022 | 241.06 | 242.43 | 226.46 | 235.75 | 515,391 | -2.90(-1.22%) |
May 19, 2022 | 239.30 | 243.76 | 237.57 | 238.65 | 637,255 | -1.81(-0.75%) |
May 18, 2022 | 253.22 | 254.88 | 239.21 | 240.46 | 320,748 | -17.77(-6.88%) |
May 17, 2022 | 259.02 | 262.96 | 255.45 | 258.23 | 246,679 | +4.44(+1.75%) |
May 16, 2022 | 251.49 | 256.93 | 248.00 | 253.79 | 291,730 | -0.37(-0.15%) |
May 13, 2022 | 240.03 | 254.55 | 240.03 | 254.16 | 471,250 | +19.81(+8.45%) |
May 12, 2022 | 231.46 | 239.43 | 228.27 | 234.35 | 352,143 | +0.86(+0.37%) |
May 11, 2022 | 236.03 | 245.42 | 232.21 | 233.49 | 290,813 | -4.14(-1.74%) |
May 10, 2022 | 242.98 | 244.00 | 227.25 | 237.63 | 451,843 | +3.53(+1.51%) |
May 09, 2022 | 253.45 | 253.87 | 232.47 | 234.10 | 555,337 | -23.44(-9.10%) |
May 06, 2022 | 270.93 | 270.93 | 252.06 | 257.54 | 441,144 | -14.71(-5.40%) |
May 05, 2022 | 291.48 | 298.50 | 269.06 | 272.25 | 321,418 | -22.96(-7.78%) |
May 04, 2022 | 285.87 | 296.08 | 280.14 | 295.21 | 244,379 | +9.34(+3.27%) |
May 03, 2022 | 286.18 | 289.70 | 282.92 | 285.87 | 302,850 | +0.16(+0.06%) |