Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 302.24 | 319.80 | 301.72 | 316.63 | 1,530,953 | +17.51(+5.85%) |
Jul 28, 2022 | 287.51 | 299.27 | 284.83 | 299.12 | 1,300,417 | +17.27(+6.13%) |
Jul 27, 2022 | 271.25 | 282.79 | 271.25 | 281.86 | 1,054,813 | +10.81(+3.99%) |
Jul 26, 2022 | 270.37 | 273.43 | 267.87 | 271.04 | 638,991 | -1.59(-0.58%) |
Jul 25, 2022 | 270.10 | 272.88 | 266.72 | 272.63 | 508,593 | +3.47(+1.29%) |
Jul 22, 2022 | 275.85 | 276.80 | 266.93 | 269.16 | 735,238 | -5.40(-1.97%) |
Jul 21, 2022 | 269.27 | 274.82 | 266.60 | 274.55 | 725,326 | +4.07(+1.51%) |
Jul 20, 2022 | 265.93 | 271.98 | 264.30 | 270.48 | 1,083,871 | +5.03(+1.90%) |
Jul 19, 2022 | 254.85 | 266.11 | 254.85 | 265.45 | 1,061,063 | +13.21(+5.24%) |
Jul 18, 2022 | 254.33 | 259.32 | 250.88 | 252.24 | 1,013,007 | +5.11(+2.07%) |
Jul 15, 2022 | 248.97 | 249.47 | 239.63 | 247.13 | 741,765 | +3.25(+1.33%) |
Jul 14, 2022 | 239.63 | 244.19 | 234.92 | 243.88 | 883,787 | -2.47(-1.00%) |
Jul 13, 2022 | 241.85 | 248.51 | 239.42 | 246.35 | 685,091 | +0.07(+0.03%) |
Jul 12, 2022 | 243.02 | 250.83 | 242.69 | 246.28 | 684,158 | +1.62(+0.66%) |
Jul 11, 2022 | 241.12 | 244.86 | 237.94 | 244.66 | 658,811 | +0.46(+0.19%) |
Jul 08, 2022 | 245.66 | 246.30 | 240.97 | 244.20 | 405,947 | -2.19(-0.89%) |
Jul 07, 2022 | 244.79 | 248.00 | 240.94 | 246.39 | 696,742 | +9.33(+3.94%) |
Jul 06, 2022 | 240.72 | 243.99 | 233.78 | 237.06 | 506,642 | -3.35(-1.39%) |
Jul 05, 2022 | 233.55 | 240.52 | 230.99 | 240.41 | 554,859 | +0.62(+0.26%) |
Jul 01, 2022 | 238.07 | 243.56 | 233.45 | 239.79 | 537,350 | +1.42(+0.60%) |
Jun 30, 2022 | 233.75 | 241.54 | 231.36 | 238.36 | 764,343 | +1.81(+0.76%) |
Jun 29, 2022 | 242.30 | 242.30 | 232.94 | 236.56 | 727,029 | -6.79(-2.79%) |
Jun 28, 2022 | 249.13 | 253.13 | 242.94 | 243.35 | 911,195 | -3.93(-1.59%) |
Jun 27, 2022 | 245.82 | 249.98 | 243.36 | 247.27 | 909,330 | +3.63(+1.49%) |
Jun 24, 2022 | 234.49 | 246.12 | 233.00 | 243.64 | 1,047,958 | +12.22(+5.28%) |
Jun 23, 2022 | 236.49 | 239.40 | 226.23 | 231.43 | 972,909 | -5.41(-2.28%) |
Jun 22, 2022 | 230.24 | 238.45 | 228.81 | 236.83 | 914,009 | -0.72(-0.30%) |
Jun 21, 2022 | 238.94 | 245.01 | 236.18 | 237.55 | 896,471 | +2.35(+1.00%) |
Jun 17, 2022 | 238.20 | 240.48 | 228.81 | 235.20 | 1,498,679 | -5.74(-2.38%) |
Jun 16, 2022 | 252.15 | 252.15 | 238.57 | 240.94 | 1,133,072 | -20.04(-7.68%) |
Jun 15, 2022 | 258.22 | 265.52 | 256.01 | 260.98 | 796,350 | +5.73(+2.25%) |
Jun 14, 2022 | 259.63 | 263.91 | 253.14 | 255.25 | 862,142 | -4.85(-1.86%) |
Jun 13, 2022 | 264.54 | 268.38 | 256.90 | 260.10 | 1,092,906 | -14.88(-5.41%) |
Jun 10, 2022 | 280.72 | 287.90 | 274.98 | 274.98 | 860,524 | -17.84(-6.09%) |
Jun 09, 2022 | 297.75 | 299.32 | 292.53 | 292.82 | 480,575 | -6.66(-2.22%) |
Jun 08, 2022 | 304.03 | 304.47 | 298.66 | 299.48 | 372,247 | -7.35(-2.40%) |
Jun 07, 2022 | 298.05 | 307.63 | 294.50 | 306.83 | 545,780 | +5.31(+1.76%) |
Jun 06, 2022 | 299.26 | 302.73 | 295.66 | 301.52 | 453,637 | +5.91(+2.00%) |
Jun 03, 2022 | 290.88 | 297.45 | 290.53 | 295.61 | 603,299 | +1.52(+0.52%) |
Jun 02, 2022 | 290.56 | 294.39 | 290.29 | 294.09 | 488,556 | +6.08(+2.11%) |
Jun 01, 2022 | 293.14 | 295.84 | 281.05 | 288.01 | 667,858 | -4.59(-1.57%) |
May 31, 2022 | 286.82 | 293.95 | 285.84 | 292.60 | 1,759,516 | +0.71(+0.24%) |
May 27, 2022 | 283.44 | 292.06 | 283.37 | 291.89 | 623,175 | +12.38(+4.43%) |
May 26, 2022 | 275.58 | 280.72 | 274.69 | 279.51 | 761,640 | +8.85(+3.27%) |
May 25, 2022 | 262.30 | 271.75 | 260.01 | 270.66 | 630,255 | +7.93(+3.02%) |
May 24, 2022 | 266.42 | 266.96 | 258.13 | 262.73 | 712,150 | -6.29(-2.34%) |
May 23, 2022 | 267.57 | 270.59 | 262.61 | 269.02 | 879,424 | +4.15(+1.57%) |
May 20, 2022 | 271.00 | 271.60 | 257.84 | 264.87 | 860,613 | -2.64(-0.99%) |
May 19, 2022 | 264.10 | 273.36 | 263.51 | 267.51 | 699,233 | -0.78(-0.29%) |
May 18, 2022 | 282.37 | 287.42 | 267.60 | 268.28 | 893,916 | -16.74(-5.87%) |
May 17, 2022 | 286.73 | 290.71 | 281.05 | 285.02 | 534,212 | +7.39(+2.66%) |
May 16, 2022 | 280.79 | 282.24 | 274.96 | 277.63 | 524,309 | -5.41(-1.91%) |
May 13, 2022 | 280.21 | 287.99 | 279.97 | 283.04 | 577,317 | +5.32(+1.91%) |
May 12, 2022 | 271.68 | 277.73 | 264.33 | 277.72 | 1,389,808 | +2.16(+0.78%) |
May 11, 2022 | 285.55 | 292.69 | 275.21 | 275.56 | 911,789 | -12.63(-4.38%) |
May 10, 2022 | 285.79 | 294.04 | 280.26 | 288.19 | 1,145,660 | +6.74(+2.40%) |
May 09, 2022 | 284.57 | 297.68 | 280.65 | 281.45 | 1,491,199 | -8.48(-2.92%) |
May 06, 2022 | 294.79 | 294.79 | 282.86 | 289.93 | 978,768 | -7.60(-2.55%) |
May 05, 2022 | 309.09 | 312.59 | 292.82 | 297.53 | 1,029,917 | -16.99(-5.40%) |
May 04, 2022 | 308.48 | 315.24 | 296.72 | 314.51 | 986,283 | +7.91(+2.58%) |
May 03, 2022 | 301.64 | 309.62 | 301.64 | 306.60 | 610,387 | +5.32(+1.77%) |