Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 325.06 | 330.10 | 324.78 | 329.19 | 32,198 | +6.52(+2.02%) |
Jul 28, 2022 | 318.77 | 323.13 | 315.37 | 322.67 | 30,040 | +3.47(+1.09%) |
Jul 27, 2022 | 310.78 | 320.61 | 310.78 | 319.21 | 38,051 | +14.07(+4.61%) |
Jul 26, 2022 | 309.89 | 309.89 | 304.25 | 305.14 | 27,097 | -7.20(-2.30%) |
Jul 25, 2022 | 314.24 | 314.45 | 310.15 | 312.34 | 37,258 | -2.33(-0.74%) |
Jul 22, 2022 | 320.79 | 320.91 | 312.90 | 314.66 | 33,764 | -7.52(-2.33%) |
Jul 21, 2022 | 318.25 | 322.18 | 315.25 | 322.18 | 41,986 | +4.34(+1.36%) |
Jul 20, 2022 | 311.25 | 318.85 | 311.25 | 317.84 | 74,178 | +6.69(+2.15%) |
Jul 19, 2022 | 304.54 | 311.30 | 302.73 | 311.15 | 71,552 | +10.61(+3.53%) |
Jul 18, 2022 | 305.36 | 307.63 | 299.46 | 300.54 | 68,933 | -1.84(-0.61%) |
Jul 15, 2022 | 299.34 | 302.47 | 299.26 | 302.38 | 47,772 | +6.43(+2.17%) |
Jul 14, 2022 | 293.08 | 296.74 | 289.04 | 295.96 | 146,155 | +0.16(+0.05%) |
Jul 13, 2022 | 290.34 | 297.59 | 290.17 | 295.80 | 51,524 | -0.81(-0.27%) |
Jul 12, 2022 | 301.50 | 302.44 | 294.90 | 296.61 | 29,831 | -4.13(-1.37%) |
Jul 11, 2022 | 303.74 | 304.15 | 299.74 | 300.74 | 34,535 | -6.70(-2.18%) |
Jul 08, 2022 | 303.51 | 308.75 | 302.90 | 307.44 | 38,944 | -0.13(-0.04%) |
Jul 07, 2022 | 301.91 | 308.14 | 301.91 | 307.57 | 65,253 | +7.28(+2.42%) |
Jul 06, 2022 | 298.83 | 302.72 | 297.34 | 300.30 | 129,894 | +1.60(+0.54%) |
Jul 05, 2022 | 287.63 | 298.69 | 286.78 | 298.69 | 78,321 | +6.34(+2.17%) |
Jul 01, 2022 | 289.73 | 292.64 | 287.59 | 292.35 | 40,126 | +0.84(+0.29%) |
Jun 30, 2022 | 292.78 | 294.94 | 286.41 | 291.51 | 92,184 | -4.75(-1.60%) |
Jun 29, 2022 | 295.87 | 297.81 | 293.32 | 296.26 | 77,910 | -0.50(-0.17%) |
Jun 28, 2022 | 307.55 | 310.03 | 296.66 | 296.76 | 24,571 | -10.28(-3.35%) |
Jun 27, 2022 | 311.50 | 311.91 | 306.00 | 307.04 | 61,893 | -3.45(-1.11%) |
Jun 24, 2022 | 301.44 | 310.52 | 301.44 | 310.48 | 52,927 | +12.36(+4.15%) |
Jun 23, 2022 | 295.51 | 298.94 | 293.27 | 298.13 | 62,836 | +4.86(+1.66%) |
Jun 22, 2022 | 290.18 | 297.54 | 290.18 | 293.26 | 42,611 | -0.49(-0.17%) |
Jun 21, 2022 | 291.93 | 296.99 | 291.93 | 293.75 | 85,538 | +6.31(+2.19%) |
Jun 17, 2022 | 283.67 | 289.35 | 282.30 | 287.44 | 66,325 | +3.76(+1.33%) |
Jun 16, 2022 | 288.58 | 289.12 | 281.53 | 283.68 | 82,182 | -13.25(-4.46%) |
Jun 15, 2022 | 293.19 | 300.41 | 291.27 | 296.93 | 54,816 | +7.70(+2.66%) |
Jun 14, 2022 | 290.74 | 291.82 | 286.85 | 289.22 | 76,386 | +0.69(+0.24%) |
Jun 13, 2022 | 293.12 | 295.78 | 287.88 | 288.53 | 329,307 | -15.26(-5.02%) |
Jun 10, 2022 | 310.14 | 310.14 | 303.29 | 303.79 | 39,737 | -12.55(-3.97%) |
Jun 09, 2022 | 323.66 | 326.54 | 316.32 | 316.34 | 28,537 | -9.67(-2.97%) |
Jun 08, 2022 | 327.57 | 330.38 | 325.08 | 326.01 | 44,210 | -3.09(-0.94%) |
Jun 07, 2022 | 322.13 | 329.77 | 322.12 | 329.10 | 38,088 | +2.94(+0.90%) |
Jun 06, 2022 | 329.48 | 331.68 | 324.82 | 326.16 | 40,730 | +1.34(+0.41%) |
Jun 03, 2022 | 327.46 | 329.21 | 323.73 | 324.81 | 35,781 | -8.28(-2.49%) |
Jun 02, 2022 | 321.04 | 333.19 | 321.04 | 333.09 | 47,872 | +10.63(+3.30%) |
Jun 01, 2022 | 327.49 | 330.12 | 320.28 | 322.47 | 49,095 | -1.41(-0.44%) |
May 31, 2022 | 324.37 | 327.20 | 320.01 | 323.88 | 68,142 | -1.10(-0.34%) |
May 27, 2022 | 317.89 | 324.98 | 317.89 | 324.98 | 58,817 | +10.80(+3.44%) |
May 26, 2022 | 304.59 | 315.59 | 304.59 | 314.18 | 128,609 | +8.74(+2.86%) |
May 25, 2022 | 298.83 | 307.70 | 298.37 | 305.44 | 46,485 | +5.05(+1.68%) |
May 24, 2022 | 302.69 | 302.69 | 295.69 | 300.40 | 81,689 | -9.04(-2.92%) |
May 23, 2022 | 305.61 | 309.64 | 302.82 | 309.44 | 47,680 | +4.82(+1.58%) |
May 20, 2022 | 308.54 | 308.73 | 295.55 | 304.62 | 60,898 | +0.13(+0.04%) |
May 19, 2022 | 303.17 | 309.39 | 301.76 | 304.50 | 106,387 | -1.06(-0.35%) |
May 18, 2022 | 315.43 | 316.63 | 304.55 | 305.55 | 75,760 | -14.72(-4.59%) |
May 17, 2022 | 317.90 | 320.43 | 313.70 | 320.27 | 104,188 | +9.05(+2.91%) |
May 16, 2022 | 313.67 | 315.58 | 310.14 | 311.21 | 72,343 | -4.62(-1.46%) |
May 13, 2022 | 307.66 | 316.97 | 307.66 | 315.84 | 65,745 | +12.74(+4.20%) |
May 12, 2022 | 298.36 | 306.87 | 296.45 | 303.10 | 258,290 | -0.05(-0.02%) |
May 11, 2022 | 309.77 | 315.11 | 302.68 | 303.15 | 56,388 | -9.44(-3.02%) |
May 10, 2022 | 315.68 | 317.37 | 307.13 | 312.59 | 54,873 | +3.57(+1.16%) |
May 09, 2022 | 316.66 | 318.60 | 307.57 | 309.02 | 69,118 | -14.04(-4.35%) |
May 06, 2022 | 325.12 | 329.15 | 318.53 | 323.06 | 36,274 | -5.06(-1.54%) |
May 05, 2022 | 340.85 | 340.85 | 324.42 | 328.12 | 44,345 | -18.53(-5.35%) |
May 04, 2022 | 335.83 | 347.06 | 328.83 | 346.65 | 37,569 | +11.24(+3.35%) |
May 03, 2022 | 334.61 | 337.56 | 332.94 | 335.41 | 38,428 | +0.27(+0.08%) |