Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 310.82 | 316.18 | 310.82 | 314.49 | 2,239,323 | +4.04(+1.30%) |
Jul 28, 2022 | 306.86 | 311.27 | 303.64 | 310.45 | 1,929,373 | +4.31(+1.41%) |
Jul 27, 2022 | 302.13 | 307.89 | 300.33 | 306.14 | 2,208,145 | +5.65(+1.88%) |
Jul 26, 2022 | 303.53 | 305.91 | 299.75 | 300.49 | 2,177,717 | -5.25(-1.72%) |
Jul 25, 2022 | 307.49 | 308.74 | 304.31 | 305.75 | 4,265,995 | +0.18(+0.06%) |
Jul 22, 2022 | 308.57 | 310.39 | 303.93 | 305.57 | 1,940,272 | -2.46(-0.80%) |
Jul 21, 2022 | 302.34 | 308.62 | 301.71 | 308.03 | 2,669,604 | +4.80(+1.58%) |
Jul 20, 2022 | 299.30 | 303.91 | 298.38 | 303.23 | 3,698,642 | +3.21(+1.07%) |
Jul 19, 2022 | 286.38 | 301.05 | 286.30 | 300.02 | 5,978,253 | +15.84(+5.57%) |
Jul 18, 2022 | 288.43 | 293.61 | 281.78 | 284.18 | 7,171,287 | +6.97(+2.51%) |
Jul 15, 2022 | 270.26 | 279.63 | 268.99 | 277.21 | 3,665,407 | +11.58(+4.36%) |
Jul 14, 2022 | 268.13 | 268.13 | 262.22 | 265.63 | 3,362,163 | -8.07(-2.95%) |
Jul 13, 2022 | 274.04 | 274.68 | 269.61 | 273.70 | 1,997,110 | -2.25(-0.81%) |
Jul 12, 2022 | 273.29 | 282.13 | 273.10 | 275.95 | 1,878,757 | -0.61(-0.22%) |
Jul 11, 2022 | 276.58 | 279.73 | 275.33 | 276.56 | 1,611,527 | -3.10(-1.11%) |
Jul 08, 2022 | 283.47 | 283.84 | 278.34 | 279.67 | 1,530,521 | -2.01(-0.71%) |
Jul 07, 2022 | 280.79 | 282.12 | 276.96 | 281.67 | 2,168,607 | +4.57(+1.65%) |
Jul 06, 2022 | 279.48 | 280.49 | 274.13 | 277.11 | 1,880,809 | -3.25(-1.16%) |
Jul 05, 2022 | 276.39 | 280.50 | 272.01 | 280.35 | 2,631,128 | -1.91(-0.68%) |
Jul 01, 2022 | 278.53 | 283.31 | 275.18 | 282.27 | 1,857,417 | +2.08(+0.74%) |
Jun 30, 2022 | 279.77 | 283.26 | 275.67 | 280.18 | 2,829,290 | -5.91(-2.06%) |
Jun 29, 2022 | 286.17 | 290.01 | 282.91 | 286.09 | 2,629,206 | +3.58(+1.27%) |
Jun 28, 2022 | 288.56 | 291.46 | 282.22 | 282.51 | 2,467,264 | -1.22(-0.43%) |
Jun 27, 2022 | 285.88 | 287.07 | 281.94 | 283.73 | 2,213,957 | -1.86(-0.65%) |
Jun 24, 2022 | 274.50 | 285.95 | 273.56 | 285.59 | 4,223,761 | +15.64(+5.79%) |
Jun 23, 2022 | 267.68 | 270.35 | 263.17 | 269.95 | 2,699,522 | +1.54(+0.57%) |
Jun 22, 2022 | 266.29 | 269.80 | 265.11 | 268.41 | 2,611,120 | -0.25(-0.09%) |
Jun 21, 2022 | 271.46 | 271.74 | 266.94 | 268.67 | 2,656,722 | +4.74(+1.79%) |
Jun 17, 2022 | 266.14 | 270.03 | 262.38 | 263.93 | 5,548,899 | -4.90(-1.82%) |
Jun 16, 2022 | 266.66 | 269.91 | 263.33 | 268.83 | 2,943,373 | -4.80(-1.75%) |
Jun 15, 2022 | 270.88 | 277.79 | 268.06 | 273.63 | 2,888,672 | +7.10(+2.67%) |
Jun 14, 2022 | 268.21 | 272.79 | 265.35 | 266.52 | 2,637,349 | -0.74(-0.28%) |
Jun 13, 2022 | 263.19 | 270.18 | 262.54 | 267.26 | 4,471,055 | -3.49(-1.29%) |
Jun 10, 2022 | 280.15 | 281.72 | 270.59 | 270.75 | 4,102,852 | -16.23(-5.65%) |
Jun 09, 2022 | 295.79 | 296.34 | 286.79 | 286.98 | 3,071,034 | -9.87(-3.32%) |
Jun 08, 2022 | 300.30 | 301.43 | 295.07 | 296.84 | 1,523,820 | -6.44(-2.12%) |
Jun 07, 2022 | 300.24 | 303.60 | 298.71 | 303.29 | 2,667,932 | +0.94(+0.31%) |
Jun 06, 2022 | 304.69 | 306.77 | 301.66 | 302.34 | 1,165,876 | +1.73(+0.57%) |
Jun 03, 2022 | 302.69 | 304.22 | 299.50 | 300.62 | 1,313,305 | -5.25(-1.72%) |
Jun 02, 2022 | 302.42 | 306.76 | 301.13 | 305.87 | 2,075,131 | +2.26(+0.75%) |
Jun 01, 2022 | 308.46 | 310.61 | 297.93 | 303.61 | 2,470,005 | -4.72(-1.53%) |
May 31, 2022 | 305.64 | 311.03 | 304.37 | 308.32 | 2,886,525 | +0.25(+0.08%) |
May 27, 2022 | 306.35 | 308.15 | 303.01 | 308.07 | 2,246,953 | +4.64(+1.53%) |
May 26, 2022 | 298.43 | 305.18 | 298.13 | 303.43 | 2,602,581 | +8.19(+2.77%) |
May 25, 2022 | 291.82 | 297.77 | 290.63 | 295.24 | 2,057,655 | +0.89(+0.30%) |
May 24, 2022 | 295.66 | 296.09 | 287.30 | 294.35 | 1,994,486 | -2.49(-0.84%) |
May 23, 2022 | 293.20 | 301.74 | 291.65 | 296.85 | 2,829,072 | +9.20(+3.20%) |
May 20, 2022 | 291.83 | 293.08 | 280.72 | 287.65 | 2,334,151 | -1.31(-0.45%) |
May 19, 2022 | 284.85 | 290.64 | 284.45 | 288.96 | 2,249,081 | +1.38(+0.48%) |
May 18, 2022 | 289.71 | 293.33 | 285.85 | 287.58 | 2,168,038 | -5.85(-1.99%) |
May 17, 2022 | 290.53 | 294.69 | 288.89 | 293.43 | 2,235,026 | +8.94(+3.14%) |
May 16, 2022 | 286.85 | 287.34 | 281.79 | 284.50 | 1,673,351 | -3.33(-1.16%) |
May 13, 2022 | 284.68 | 290.30 | 284.62 | 287.83 | 2,295,793 | +7.11(+2.53%) |
May 12, 2022 | 281.27 | 283.98 | 275.55 | 280.72 | 3,633,476 | -2.01(-0.71%) |
May 11, 2022 | 286.02 | 291.50 | 282.21 | 282.73 | 2,474,224 | -3.29(-1.15%) |
May 10, 2022 | 292.26 | 295.48 | 281.88 | 286.02 | 2,984,687 | -3.59(-1.24%) |
May 09, 2022 | 289.63 | 294.18 | 285.94 | 289.61 | 3,468,736 | -3.82(-1.30%) |
May 06, 2022 | 292.79 | 294.13 | 286.95 | 293.42 | 2,533,789 | -0.10(-0.04%) |
May 05, 2022 | 300.49 | 300.66 | 289.42 | 293.53 | 2,796,289 | -10.35(-3.41%) |
May 04, 2022 | 296.11 | 304.52 | 292.68 | 303.88 | 2,804,359 | +8.86(+3.00%) |
May 03, 2022 | 292.07 | 299.57 | 291.88 | 295.02 | 2,779,041 | +3.98(+1.37%) |