Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 299.56 | 302.40 | 299.09 | 302.29 | 141,727 | +2.27(+0.76%) |
Jul 28, 2022 | 294.13 | 302.06 | 293.53 | 300.02 | 181,489 | +7.88(+2.70%) |
Jul 27, 2022 | 293.17 | 293.89 | 290.67 | 292.14 | 106,077 | -1.03(-0.35%) |
Jul 26, 2022 | 289.93 | 294.50 | 289.93 | 293.17 | 113,466 | +1.94(+0.67%) |
Jul 25, 2022 | 287.80 | 291.94 | 286.21 | 291.23 | 145,822 | +5.02(+1.75%) |
Jul 22, 2022 | 287.98 | 290.54 | 284.52 | 286.21 | 110,731 | -0.96(-0.33%) |
Jul 21, 2022 | 285.06 | 287.42 | 282.35 | 287.17 | 92,949 | +2.86(+1.01%) |
Jul 20, 2022 | 284.00 | 285.46 | 281.48 | 284.31 | 117,651 | -0.39(-0.14%) |
Jul 19, 2022 | 282.16 | 286.33 | 282.16 | 284.70 | 125,243 | +3.70(+1.32%) |
Jul 18, 2022 | 284.41 | 286.12 | 280.59 | 281.00 | 75,299 | -2.81(-0.99%) |
Jul 15, 2022 | 284.05 | 286.21 | 281.54 | 283.81 | 123,420 | +3.30(+1.18%) |
Jul 14, 2022 | 276.41 | 280.79 | 276.11 | 280.51 | 119,091 | +0.20(+0.07%) |
Jul 13, 2022 | 280.45 | 283.30 | 279.19 | 280.31 | 107,097 | -3.99(-1.40%) |
Jul 12, 2022 | 286.59 | 289.14 | 283.10 | 284.30 | 145,064 | -3.09(-1.08%) |
Jul 11, 2022 | 285.64 | 289.28 | 284.37 | 287.39 | 109,531 | -0.80(-0.28%) |
Jul 08, 2022 | 285.13 | 289.28 | 285.13 | 288.19 | 98,350 | +1.31(+0.46%) |
Jul 07, 2022 | 284.80 | 289.65 | 284.80 | 286.88 | 245,813 | +1.66(+0.58%) |
Jul 06, 2022 | 277.69 | 287.05 | 277.41 | 285.22 | 165,977 | +6.04(+2.16%) |
Jul 05, 2022 | 283.52 | 285.97 | 275.36 | 279.18 | 218,710 | -8.01(-2.79%) |
Jul 01, 2022 | 280.90 | 287.77 | 277.94 | 287.19 | 126,111 | +5.41(+1.92%) |
Jun 30, 2022 | 275.60 | 283.41 | 273.79 | 281.78 | 116,701 | +4.98(+1.80%) |
Jun 29, 2022 | 274.09 | 277.24 | 270.77 | 276.80 | 89,265 | +2.23(+0.81%) |
Jun 28, 2022 | 278.56 | 280.00 | 272.81 | 274.57 | 108,625 | -3.63(-1.30%) |
Jun 27, 2022 | 276.61 | 282.01 | 275.18 | 278.20 | 130,361 | +1.03(+0.37%) |
Jun 24, 2022 | 267.43 | 277.76 | 266.50 | 277.17 | 263,740 | +12.72(+4.81%) |
Jun 23, 2022 | 264.65 | 266.18 | 260.70 | 264.45 | 137,006 | +0.12(+0.05%) |
Jun 22, 2022 | 262.05 | 264.90 | 261.70 | 264.33 | 132,929 | +0.83(+0.31%) |
Jun 21, 2022 | 261.79 | 265.41 | 260.60 | 263.50 | 153,052 | +3.63(+1.40%) |
Jun 17, 2022 | 264.57 | 264.57 | 254.37 | 259.87 | 423,136 | -2.28(-0.87%) |
Jun 16, 2022 | 265.52 | 265.74 | 261.34 | 262.15 | 104,494 | -7.02(-2.61%) |
Jun 15, 2022 | 267.73 | 271.80 | 267.22 | 269.17 | 114,125 | +1.18(+0.44%) |
Jun 14, 2022 | 270.88 | 272.70 | 265.81 | 267.99 | 158,082 | -1.66(-0.62%) |
Jun 13, 2022 | 270.07 | 272.65 | 266.25 | 269.65 | 100,063 | -4.72(-1.72%) |
Jun 10, 2022 | 279.64 | 279.64 | 273.93 | 274.37 | 97,415 | -6.43(-2.29%) |
Jun 09, 2022 | 283.62 | 285.64 | 280.48 | 280.80 | 119,022 | -1.92(-0.68%) |
Jun 08, 2022 | 290.51 | 291.58 | 281.88 | 282.72 | 109,276 | -8.20(-2.82%) |
Jun 07, 2022 | 286.68 | 292.12 | 286.68 | 290.92 | 170,931 | +1.33(+0.46%) |
Jun 06, 2022 | 291.24 | 293.17 | 289.11 | 289.59 | 85,311 | +3.27(+1.14%) |
Jun 03, 2022 | 285.58 | 286.89 | 283.01 | 286.32 | 79,943 | -0.07(-0.02%) |
Jun 02, 2022 | 281.90 | 286.67 | 278.11 | 286.39 | 110,027 | +5.77(+2.06%) |
Jun 01, 2022 | 279.37 | 282.15 | 278.13 | 280.62 | 115,106 | +0.25(+0.09%) |
May 31, 2022 | 284.74 | 284.74 | 279.64 | 280.37 | 110,618 | -4.50(-1.58%) |
May 27, 2022 | 278.22 | 285.02 | 278.22 | 284.87 | 107,616 | +6.31(+2.27%) |
May 26, 2022 | 274.67 | 279.35 | 274.67 | 278.56 | 84,590 | +5.20(+1.90%) |
May 25, 2022 | 272.08 | 275.48 | 270.56 | 273.36 | 138,003 | -0.57(-0.21%) |
May 24, 2022 | 268.21 | 274.66 | 268.21 | 273.93 | 122,476 | +5.36(+2.00%) |
May 23, 2022 | 264.88 | 269.45 | 262.25 | 268.57 | 115,455 | +5.82(+2.22%) |
May 20, 2022 | 264.98 | 264.98 | 257.15 | 262.75 | 128,870 | -1.34(-0.51%) |
May 19, 2022 | 261.29 | 266.19 | 258.87 | 264.09 | 118,648 | +0.95(+0.36%) |
May 18, 2022 | 269.74 | 271.33 | 261.73 | 263.14 | 158,731 | -8.02(-2.96%) |
May 17, 2022 | 268.23 | 271.79 | 267.51 | 271.16 | 158,759 | +4.90(+1.84%) |
May 16, 2022 | 257.40 | 268.68 | 256.67 | 266.26 | 136,040 | +9.59(+3.74%) |
May 13, 2022 | 258.34 | 259.86 | 252.97 | 256.67 | 155,272 | +0.19(+0.07%) |
May 12, 2022 | 255.10 | 257.85 | 252.00 | 256.48 | 264,054 | +1.03(+0.40%) |
May 11, 2022 | 258.78 | 265.29 | 254.66 | 255.45 | 148,470 | -4.62(-1.78%) |
May 10, 2022 | 263.65 | 264.04 | 254.60 | 260.07 | 234,661 | -1.17(-0.45%) |
May 09, 2022 | 260.76 | 264.30 | 258.64 | 261.24 | 202,579 | -1.46(-0.56%) |
May 06, 2022 | 269.15 | 270.26 | 262.08 | 262.70 | 139,334 | -8.34(-3.08%) |
May 05, 2022 | 272.03 | 272.21 | 264.10 | 271.04 | 127,510 | -1.71(-0.63%) |
May 04, 2022 | 266.27 | 273.56 | 264.37 | 272.75 | 108,791 | +7.72(+2.91%) |
May 03, 2022 | 266.39 | 266.59 | 262.88 | 265.03 | 177,217 | -1.15(-0.43%) |