Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 286.53 | 287.90 | 284.07 | 287.43 | 3,390,109 | +1.25(+0.44%) |
Jul 28, 2022 | 281.75 | 287.71 | 280.00 | 286.18 | 4,179,100 | +0.69(+0.24%) |
Jul 27, 2022 | 284.82 | 286.82 | 278.69 | 285.49 | 3,388,788 | +0.70(+0.24%) |
Jul 26, 2022 | 283.66 | 287.13 | 282.62 | 284.79 | 2,815,537 | -7.61(-2.60%) |
Jul 25, 2022 | 293.02 | 293.62 | 290.19 | 292.40 | 1,998,931 | -0.42(-0.14%) |
Jul 22, 2022 | 293.84 | 296.72 | 290.69 | 292.82 | 2,503,982 | +1.52(+0.52%) |
Jul 21, 2022 | 289.25 | 291.54 | 285.45 | 291.30 | 2,057,007 | +2.58(+0.89%) |
Jul 20, 2022 | 287.42 | 290.05 | 284.89 | 288.73 | 2,652,150 | +2.36(+0.82%) |
Jul 19, 2022 | 282.17 | 286.54 | 280.14 | 286.37 | 2,737,806 | +6.48(+2.31%) |
Jul 18, 2022 | 283.90 | 285.09 | 278.89 | 279.89 | 2,788,960 | +0.61(+0.22%) |
Jul 15, 2022 | 281.57 | 282.19 | 277.88 | 279.28 | 2,771,716 | +2.80(+1.01%) |
Jul 14, 2022 | 269.19 | 277.25 | 269.00 | 276.48 | 2,954,683 | +2.20(+0.80%) |
Jul 13, 2022 | 268.98 | 276.78 | 267.20 | 274.28 | 3,079,208 | +1.97(+0.72%) |
Jul 12, 2022 | 275.99 | 280.46 | 270.68 | 272.32 | 2,820,957 | -1.21(-0.44%) |
Jul 11, 2022 | 272.37 | 276.59 | 272.34 | 273.53 | 2,568,687 | -0.08(-0.03%) |
Jul 08, 2022 | 273.15 | 275.06 | 271.16 | 273.61 | 1,979,868 | -0.21(-0.08%) |
Jul 07, 2022 | 270.14 | 274.08 | 268.81 | 273.82 | 3,280,757 | +2.97(+1.10%) |
Jul 06, 2022 | 272.19 | 273.08 | 267.92 | 270.85 | 2,309,461 | -0.14(-0.05%) |
Jul 05, 2022 | 263.13 | 270.97 | 262.68 | 270.99 | 3,395,118 | +4.44(+1.67%) |
Jul 01, 2022 | 263.35 | 268.14 | 262.22 | 266.55 | 2,959,384 | +4.59(+1.75%) |
Jun 30, 2022 | 258.57 | 264.60 | 256.00 | 261.95 | 4,249,352 | +0.38(+0.15%) |
Jun 29, 2022 | 259.38 | 263.76 | 256.73 | 261.57 | 2,575,892 | +3.55(+1.38%) |
Jun 28, 2022 | 271.04 | 272.77 | 257.70 | 258.02 | 4,257,163 | -11.98(-4.44%) |
Jun 27, 2022 | 271.69 | 272.20 | 268.85 | 270.00 | 2,657,912 | -0.30(-0.11%) |
Jun 24, 2022 | 265.01 | 270.73 | 261.62 | 270.29 | 10,795,516 | +7.24(+2.75%) |
Jun 23, 2022 | 257.88 | 263.21 | 257.77 | 263.05 | 3,923,333 | +6.15(+2.39%) |
Jun 22, 2022 | 254.43 | 259.57 | 252.63 | 256.90 | 4,898,695 | -0.21(-0.08%) |
Jun 21, 2022 | 261.40 | 261.62 | 255.41 | 257.11 | 5,758,130 | -1.46(-0.57%) |
Jun 17, 2022 | 258.83 | 264.20 | 258.25 | 258.57 | 11,501,920 | -2.61(-1.00%) |
Jun 16, 2022 | 262.57 | 263.71 | 257.62 | 261.18 | 6,471,173 | -5.99(-2.24%) |
Jun 15, 2022 | 268.38 | 270.86 | 263.10 | 267.17 | 4,240,390 | +1.01(+0.38%) |
Jun 14, 2022 | 270.49 | 273.52 | 264.17 | 266.16 | 4,174,375 | -4.29(-1.59%) |
Jun 13, 2022 | 271.59 | 273.94 | 268.65 | 270.44 | 4,926,841 | -5.81(-2.10%) |
Jun 10, 2022 | 278.41 | 283.19 | 275.68 | 276.25 | 4,843,104 | -10.14(-3.54%) |
Jun 09, 2022 | 284.39 | 293.10 | 284.00 | 286.39 | 4,365,832 | +2.23(+0.78%) |
Jun 08, 2022 | 286.32 | 287.08 | 282.40 | 284.17 | 3,143,691 | -4.05(-1.41%) |
Jun 07, 2022 | 281.81 | 288.80 | 279.46 | 288.22 | 3,714,415 | -2.03(-0.70%) |
Jun 06, 2022 | 291.84 | 293.80 | 289.63 | 290.24 | 2,682,439 | -1.14(-0.39%) |
Jun 03, 2022 | 289.71 | 294.61 | 288.34 | 291.38 | 3,095,566 | -0.75(-0.26%) |
Jun 02, 2022 | 285.39 | 292.29 | 282.61 | 292.13 | 4,278,189 | +8.29(+2.92%) |
Jun 01, 2022 | 288.19 | 289.38 | 283.69 | 283.85 | 3,225,238 | -3.49(-1.22%) |
May 31, 2022 | 290.99 | 292.20 | 285.52 | 287.34 | 6,286,438 | -5.42(-1.85%) |
May 27, 2022 | 288.09 | 292.80 | 286.25 | 292.76 | 4,108,402 | +5.36(+1.87%) |
May 26, 2022 | 282.19 | 290.07 | 282.12 | 287.40 | 4,393,953 | +8.77(+3.15%) |
May 25, 2022 | 271.26 | 280.45 | 271.12 | 278.63 | 4,859,922 | +5.36(+1.96%) |
May 24, 2022 | 269.55 | 274.59 | 266.37 | 273.26 | 4,468,831 | +1.79(+0.66%) |
May 23, 2022 | 274.38 | 275.56 | 266.05 | 271.47 | 4,535,351 | -1.10(-0.40%) |
May 20, 2022 | 275.07 | 275.71 | 265.36 | 272.57 | 5,880,165 | -0.54(-0.20%) |
May 19, 2022 | 270.97 | 277.61 | 270.46 | 273.11 | 5,490,848 | +2.45(+0.90%) |
May 18, 2022 | 278.09 | 280.40 | 266.87 | 270.66 | 8,214,091 | -14.97(-5.24%) |
May 17, 2022 | 290.90 | 295.11 | 276.09 | 285.63 | 13,097,286 | +4.71(+1.68%) |
May 16, 2022 | 279.11 | 284.32 | 275.04 | 280.92 | 4,491,495 | -0.04(-0.01%) |
May 13, 2022 | 275.19 | 284.18 | 273.77 | 280.96 | 4,160,929 | +6.02(+2.19%) |
May 12, 2022 | 267.24 | 278.26 | 266.35 | 274.94 | 4,681,370 | +6.39(+2.38%) |
May 11, 2022 | 276.62 | 278.40 | 268.19 | 268.56 | 4,086,593 | -7.78(-2.82%) |
May 10, 2022 | 283.27 | 285.75 | 273.02 | 276.34 | 4,627,543 | -5.57(-1.98%) |
May 09, 2022 | 275.50 | 285.43 | 273.82 | 281.91 | 5,534,856 | +2.58(+0.92%) |
May 06, 2022 | 281.22 | 281.65 | 274.68 | 279.33 | 4,557,315 | -4.56(-1.60%) |
May 05, 2022 | 295.17 | 295.51 | 278.76 | 283.88 | 5,224,796 | -15.38(-5.14%) |
May 04, 2022 | 288.60 | 299.68 | 287.51 | 299.26 | 4,236,548 | +9.82(+3.39%) |
May 03, 2022 | 290.13 | 293.27 | 287.60 | 289.44 | 3,514,943 | -1.91(-0.65%) |