Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 287.95 | 287.95 | 283.08 | 283.08 | 3,765 | +1.48(+0.53%) |
Jul 28, 2022 | 280.55 | 281.60 | 277.62 | 281.60 | 2,540 | +0.56(+0.20%) |
Jul 27, 2022 | 268.87 | 282.49 | 268.87 | 281.04 | 11,316 | -6.07(-2.11%) |
Jul 26, 2022 | 287.48 | 287.48 | 285.00 | 287.11 | 4,207 | -2.45(-0.85%) |
Jul 25, 2022 | 293.21 | 293.21 | 288.99 | 289.56 | 3,096 | -3.00(-1.03%) |
Jul 22, 2022 | 295.55 | 295.90 | 292.56 | 292.56 | 2,207 | -12.02(-3.95%) |
Jul 21, 2022 | 304.59 | 304.59 | 304.59 | 304.59 | 1,162 | -0.31(-0.10%) |
Jul 20, 2022 | 301.07 | 308.79 | 301.07 | 304.90 | 1,754 | -5.08(-1.64%) |
Jul 19, 2022 | 311.72 | 313.91 | 309.78 | 309.98 | 3,736 | -1.01(-0.33%) |
Jul 18, 2022 | 311.72 | 326.84 | 310.76 | 311.00 | 12,390 | +5.32(+1.74%) |
Jul 15, 2022 | 292.15 | 305.68 | 292.15 | 305.68 | 4,730 | +17.39(+6.03%) |
Jul 14, 2022 | 283.86 | 293.68 | 283.83 | 288.29 | 3,164 | +7.72(+2.75%) |
Jul 13, 2022 | 280.56 | 280.56 | 280.56 | 280.56 | 1,227 | -0.94(-0.34%) |
Jul 12, 2022 | 281.51 | 281.51 | 281.51 | 281.51 | 1,454 | -4.87(-1.70%) |
Jul 11, 2022 | 293.29 | 293.29 | 286.38 | 286.38 | 2,033 | -1.35(-0.47%) |
Jul 08, 2022 | 287.73 | 287.73 | 287.73 | 287.73 | 1,906 | +7.05(+2.51%) |
Jul 07, 2022 | 274.42 | 280.79 | 272.71 | 280.68 | 6,599 | +10.86(+4.03%) |
Jul 06, 2022 | 263.01 | 270.80 | 263.01 | 269.82 | 1,963 | -1.98(-0.73%) |
Jul 05, 2022 | 271.79 | 271.80 | 268.28 | 271.80 | 3,381 | -4.83(-1.75%) |
Jul 01, 2022 | 274.65 | 276.63 | 274.65 | 276.63 | 2,969 | +0.21(+0.07%) |
Jun 30, 2022 | 265.53 | 278.61 | 265.53 | 276.42 | 13,415 | -1.20(-0.43%) |
Jun 29, 2022 | 271.53 | 277.62 | 271.53 | 277.62 | 5,407 | +5.18(+1.90%) |
Jun 28, 2022 | 273.73 | 273.73 | 272.44 | 272.44 | 4,394 | +2.32(+0.86%) |
Jun 27, 2022 | 270.12 | 270.12 | 270.12 | 270.12 | 2,143 | -4.53(-1.65%) |
Jun 24, 2022 | 268.86 | 274.65 | 263.50 | 274.65 | 13,510 | +5.80(+2.16%) |
Jun 23, 2022 | 266.43 | 268.86 | 266.43 | 268.86 | 2,220 | +0.57(+0.21%) |
Jun 22, 2022 | 275.22 | 275.22 | 267.89 | 268.28 | 2,667 | -8.61(-3.11%) |
Jun 21, 2022 | 271.87 | 276.96 | 268.49 | 276.89 | 3,158 | +8.04(+2.99%) |
Jun 17, 2022 | 274.86 | 277.99 | 268.86 | 268.86 | 9,327 | -4.86(-1.78%) |
Jun 16, 2022 | 275.19 | 275.19 | 270.80 | 273.72 | 3,127 | -5.17(-1.85%) |
Jun 15, 2022 | 275.17 | 283.47 | 275.17 | 278.89 | 2,966 | +0.59(+0.21%) |
Jun 14, 2022 | 272.96 | 278.88 | 271.21 | 278.30 | 8,527 | +1.39(+0.50%) |
Jun 13, 2022 | 269.11 | 276.91 | 263.50 | 276.91 | 7,048 | +2.61(+0.95%) |
Jun 10, 2022 | 294.20 | 294.20 | 269.84 | 274.30 | 13,602 | -27.48(-9.11%) |
Jun 09, 2022 | 302.29 | 302.29 | 301.78 | 301.78 | 1,769 | -6.87(-2.23%) |
Jun 08, 2022 | 307.82 | 308.65 | 307.82 | 308.65 | 1,895 | +0.81(+0.26%) |
Jun 07, 2022 | 310.01 | 310.01 | 307.84 | 307.84 | 2,409 | -2.88(-0.93%) |
Jun 06, 2022 | 311.72 | 311.72 | 308.80 | 310.72 | 2,387 | -5.51(-1.74%) |
Jun 03, 2022 | 316.24 | 316.24 | 316.24 | 316.24 | 1,450 | +0.87(+0.27%) |
Jun 02, 2022 | 315.37 | 315.37 | 315.37 | 315.37 | 2,007 | +5.70(+1.84%) |
Jun 01, 2022 | 311.72 | 311.72 | 309.67 | 309.67 | 1,438 | -4.77(-1.52%) |
May 31, 2022 | 315.61 | 315.61 | 314.44 | 314.44 | 3,918 | -2.58(-0.81%) |
May 27, 2022 | 307.82 | 317.02 | 307.82 | 317.02 | 2,817 | +13.38(+4.41%) |
May 26, 2022 | 302.30 | 304.67 | 302.30 | 303.64 | 3,016 | +7.27(+2.45%) |
May 25, 2022 | 291.24 | 297.11 | 291.24 | 296.37 | 3,319 | -0.63(-0.21%) |
May 24, 2022 | 296.82 | 298.44 | 293.80 | 297.01 | 4,121 | -0.52(-0.17%) |
May 23, 2022 | 294.17 | 297.52 | 294.17 | 297.52 | 1,425 | +3.43(+1.17%) |
May 20, 2022 | 293.03 | 296.13 | 292.22 | 294.10 | 2,439 | +3.76(+1.30%) |
May 19, 2022 | 298.05 | 299.05 | 290.33 | 290.33 | 4,493 | -6.32(-2.13%) |
May 18, 2022 | 303.92 | 303.92 | 293.91 | 296.66 | 2,554 | -8.24(-2.70%) |
May 17, 2022 | 304.25 | 304.90 | 304.25 | 304.90 | 1,925 | +1.94(+0.64%) |
May 16, 2022 | 302.96 | 302.96 | 302.96 | 302.96 | 1,756 | -4.05(-1.32%) |
May 13, 2022 | 309.77 | 311.72 | 306.56 | 307.01 | 4,344 | -0.39(-0.13%) |
May 12, 2022 | 307.40 | 307.40 | 307.40 | 307.40 | 2,121 | +9.76(+3.28%) |
May 11, 2022 | 309.95 | 309.95 | 297.64 | 297.64 | 1,867 | -2.82(-0.94%) |
May 10, 2022 | 294.32 | 300.78 | 294.32 | 300.46 | 5,037 | +7.89(+2.70%) |
May 09, 2022 | 289.32 | 296.46 | 289.32 | 292.57 | 3,152 | -14.14(-4.61%) |
May 06, 2022 | 306.97 | 306.97 | 305.33 | 306.72 | 1,909 | -1.69(-0.55%) |
May 05, 2022 | 308.03 | 308.40 | 308.03 | 308.40 | 3,358 | -4.87(-1.55%) |
May 04, 2022 | 313.27 | 313.27 | 313.27 | 313.27 | 1,682 | +0.39(+0.12%) |
May 03, 2022 | 311.72 | 313.00 | 311.72 | 312.88 | 2,416 | +5.06(+1.65%) |