Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 339.34 | 362.79 | 337.29 | 360.13 | 1,384,064 | +18.94(+5.55%) |
Jul 28, 2022 | 345.66 | 375.90 | 334.21 | 341.19 | 2,423,260 | +16.00(+4.92%) |
Jul 27, 2022 | 315.40 | 326.09 | 309.20 | 325.19 | 1,784,191 | +28.71(+9.68%) |
Jul 26, 2022 | 298.28 | 302.84 | 294.50 | 296.48 | 798,707 | -2.90(-0.97%) |
Jul 25, 2022 | 289.00 | 299.98 | 284.18 | 299.38 | 666,662 | +10.45(+3.62%) |
Jul 22, 2022 | 294.75 | 300.99 | 285.45 | 288.93 | 553,953 | -4.05(-1.38%) |
Jul 21, 2022 | 298.63 | 298.63 | 283.52 | 292.98 | 625,923 | -2.88(-0.97%) |
Jul 20, 2022 | 289.66 | 299.86 | 287.39 | 295.86 | 847,572 | +5.56(+1.92%) |
Jul 19, 2022 | 282.30 | 290.47 | 279.23 | 290.30 | 610,711 | +9.62(+3.43%) |
Jul 18, 2022 | 273.43 | 289.00 | 272.81 | 280.68 | 976,108 | +14.83(+5.58%) |
Jul 15, 2022 | 259.03 | 266.36 | 245.25 | 265.85 | 1,309,154 | -3.17(-1.18%) |
Jul 14, 2022 | 265.92 | 269.78 | 257.83 | 269.02 | 675,522 | -0.01(-0.00%) |
Jul 13, 2022 | 257.00 | 275.36 | 255.58 | 269.03 | 655,358 | +3.66(+1.38%) |
Jul 12, 2022 | 279.61 | 281.98 | 257.24 | 265.37 | 916,039 | -14.30(-5.11%) |
Jul 11, 2022 | 292.51 | 294.00 | 276.38 | 279.67 | 797,710 | -15.44(-5.23%) |
Jul 08, 2022 | 282.00 | 297.58 | 278.08 | 295.11 | 678,574 | +8.25(+2.88%) |
Jul 07, 2022 | 273.81 | 289.24 | 272.96 | 286.86 | 660,925 | +17.07(+6.33%) |
Jul 06, 2022 | 272.02 | 275.49 | 265.02 | 269.79 | 442,503 | -1.48(-0.55%) |
Jul 05, 2022 | 268.05 | 272.02 | 256.19 | 271.27 | 758,031 | -5.03(-1.82%) |
Jul 01, 2022 | 271.70 | 284.00 | 271.69 | 276.30 | 555,333 | +2.62(+0.96%) |
Jun 30, 2022 | 259.61 | 278.64 | 258.00 | 273.68 | 853,086 | +10.72(+4.08%) |
Jun 29, 2022 | 270.55 | 271.74 | 256.75 | 262.96 | 1,030,363 | -16.28(-5.83%) |
Jun 28, 2022 | 299.00 | 300.74 | 277.53 | 279.24 | 696,377 | -19.28(-6.46%) |
Jun 27, 2022 | 287.21 | 303.98 | 286.55 | 298.52 | 949,710 | +12.18(+4.25%) |
Jun 24, 2022 | 292.91 | 294.50 | 272.31 | 286.34 | 739,720 | -5.19(-1.78%) |
Jun 23, 2022 | 282.78 | 293.14 | 276.55 | 291.53 | 800,290 | +11.13(+3.97%) |
Jun 22, 2022 | 278.00 | 290.94 | 274.77 | 280.40 | 824,992 | -2.70(-0.95%) |
Jun 21, 2022 | 281.56 | 291.77 | 280.00 | 283.10 | 721,237 | +7.69(+2.79%) |
Jun 17, 2022 | 258.76 | 277.93 | 256.17 | 275.41 | 2,001,427 | +21.43(+8.44%) |
Jun 16, 2022 | 262.28 | 269.00 | 250.79 | 253.98 | 815,161 | -20.15(-7.35%) |
Jun 15, 2022 | 267.36 | 277.38 | 260.85 | 274.13 | 680,674 | +9.50(+3.59%) |
Jun 14, 2022 | 265.33 | 269.56 | 260.42 | 264.63 | 566,773 | +0.29(+0.11%) |
Jun 13, 2022 | 268.45 | 271.54 | 255.82 | 264.34 | 1,226,177 | -20.02(-7.04%) |
Jun 10, 2022 | 282.03 | 292.00 | 278.58 | 284.36 | 843,185 | -7.31(-2.51%) |
Jun 09, 2022 | 296.14 | 302.00 | 291.34 | 291.67 | 527,486 | -6.77(-2.27%) |
Jun 08, 2022 | 308.39 | 312.99 | 296.63 | 298.44 | 615,913 | -7.98(-2.60%) |
Jun 07, 2022 | 300.57 | 307.37 | 300.16 | 306.42 | 634,954 | -0.46(-0.15%) |
Jun 06, 2022 | 311.26 | 314.52 | 299.61 | 306.88 | 954,824 | +8.54(+2.86%) |
Jun 03, 2022 | 292.02 | 307.49 | 290.30 | 298.34 | 568,387 | -2.15(-0.72%) |
Jun 02, 2022 | 280.07 | 304.80 | 278.47 | 300.49 | 990,571 | +28.01(+10.28%) |
Jun 01, 2022 | 273.29 | 279.27 | 268.60 | 272.48 | 533,909 | -0.31(-0.11%) |
May 31, 2022 | 280.56 | 282.41 | 267.38 | 272.79 | 826,994 | -7.57(-2.70%) |
May 27, 2022 | 269.70 | 281.84 | 269.20 | 280.36 | 599,658 | +13.92(+5.22%) |
May 26, 2022 | 254.33 | 269.78 | 250.43 | 266.44 | 724,993 | +12.99(+5.13%) |
May 25, 2022 | 248.19 | 256.75 | 244.63 | 253.45 | 528,705 | +5.22(+2.10%) |
May 24, 2022 | 251.76 | 251.76 | 242.49 | 248.23 | 489,813 | -7.40(-2.89%) |
May 23, 2022 | 258.37 | 259.42 | 245.85 | 255.63 | 722,887 | -1.18(-0.46%) |
May 20, 2022 | 257.26 | 261.52 | 245.78 | 256.81 | 838,750 | +4.63(+1.84%) |
May 19, 2022 | 237.25 | 263.89 | 237.25 | 252.18 | 1,132,009 | +13.38(+5.60%) |
May 18, 2022 | 232.87 | 252.93 | 232.25 | 238.80 | 1,000,808 | -0.55(-0.23%) |
May 17, 2022 | 231.61 | 239.51 | 230.00 | 239.35 | 854,444 | +16.56(+7.43%) |
May 16, 2022 | 229.98 | 233.50 | 221.99 | 222.79 | 591,109 | -9.46(-4.07%) |
May 13, 2022 | 221.07 | 236.64 | 220.33 | 232.25 | 1,145,145 | +20.33(+9.59%) |
May 12, 2022 | 212.70 | 227.17 | 207.00 | 211.92 | 1,259,380 | -4.60(-2.12%) |
May 11, 2022 | 232.00 | 237.83 | 215.70 | 216.52 | 1,094,159 | -17.28(-7.39%) |
May 10, 2022 | 238.03 | 242.94 | 224.03 | 233.80 | 1,085,949 | +8.44(+3.75%) |
May 09, 2022 | 246.28 | 250.98 | 221.09 | 225.36 | 1,164,081 | -26.45(-10.50%) |
May 06, 2022 | 264.11 | 264.11 | 250.00 | 251.81 | 599,405 | -14.42(-5.42%) |
May 05, 2022 | 280.89 | 283.20 | 261.44 | 266.23 | 874,346 | -18.37(-6.45%) |
May 04, 2022 | 265.83 | 284.89 | 261.25 | 284.60 | 1,027,431 | +21.93(+8.35%) |
May 03, 2022 | 255.79 | 265.65 | 246.26 | 262.67 | 1,140,574 | +7.36(+2.88%) |