Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 325.04 | 330.08 | 324.76 | 329.17 | 32,200 | +6.52(+2.02%) |
Jul 28, 2022 | 318.75 | 323.11 | 315.35 | 322.65 | 30,042 | +3.47(+1.09%) |
Jul 27, 2022 | 310.76 | 320.59 | 310.76 | 319.19 | 38,053 | +14.07(+4.61%) |
Jul 26, 2022 | 309.87 | 309.87 | 304.23 | 305.12 | 27,099 | -7.20(-2.30%) |
Jul 25, 2022 | 314.22 | 314.43 | 310.13 | 312.32 | 37,260 | -2.33(-0.74%) |
Jul 22, 2022 | 320.77 | 320.89 | 312.88 | 314.64 | 33,766 | -7.52(-2.33%) |
Jul 21, 2022 | 318.23 | 322.16 | 315.23 | 322.16 | 41,989 | +4.34(+1.36%) |
Jul 20, 2022 | 311.23 | 318.83 | 311.23 | 317.82 | 74,182 | +6.69(+2.15%) |
Jul 19, 2022 | 304.52 | 311.28 | 302.71 | 311.13 | 71,557 | +10.60(+3.53%) |
Jul 18, 2022 | 305.34 | 307.61 | 299.44 | 300.52 | 68,938 | -1.84(-0.61%) |
Jul 15, 2022 | 299.32 | 302.45 | 299.25 | 302.37 | 47,775 | +6.43(+2.17%) |
Jul 14, 2022 | 293.06 | 296.72 | 289.02 | 295.94 | 146,165 | +0.16(+0.05%) |
Jul 13, 2022 | 290.32 | 297.57 | 290.15 | 295.78 | 51,528 | -0.81(-0.27%) |
Jul 12, 2022 | 301.48 | 302.42 | 294.88 | 296.59 | 29,833 | -4.13(-1.37%) |
Jul 11, 2022 | 303.72 | 304.13 | 299.72 | 300.72 | 34,537 | -6.70(-2.18%) |
Jul 08, 2022 | 303.49 | 308.73 | 302.88 | 307.43 | 38,947 | -0.13(-0.04%) |
Jul 07, 2022 | 301.89 | 308.12 | 301.89 | 307.55 | 65,258 | +7.28(+2.42%) |
Jul 06, 2022 | 298.81 | 302.70 | 297.32 | 300.28 | 129,903 | +1.60(+0.54%) |
Jul 05, 2022 | 287.61 | 298.67 | 286.76 | 298.67 | 78,326 | +6.34(+2.17%) |
Jul 01, 2022 | 289.71 | 292.62 | 287.57 | 292.33 | 40,128 | +0.84(+0.29%) |
Jun 30, 2022 | 292.76 | 294.92 | 286.39 | 291.49 | 92,190 | -4.75(-1.60%) |
Jun 29, 2022 | 295.85 | 297.80 | 293.31 | 296.25 | 77,915 | -0.50(-0.17%) |
Jun 28, 2022 | 307.53 | 310.01 | 296.64 | 296.74 | 24,572 | -10.28(-3.35%) |
Jun 27, 2022 | 311.48 | 311.89 | 305.98 | 307.02 | 61,897 | -3.45(-1.11%) |
Jun 24, 2022 | 301.42 | 310.50 | 301.42 | 310.46 | 52,930 | +12.36(+4.15%) |
Jun 23, 2022 | 295.49 | 298.92 | 293.26 | 298.11 | 62,840 | +4.86(+1.66%) |
Jun 22, 2022 | 290.16 | 297.52 | 290.16 | 293.25 | 42,614 | -0.49(-0.17%) |
Jun 21, 2022 | 291.91 | 296.97 | 291.91 | 293.73 | 85,543 | +6.31(+2.19%) |
Jun 17, 2022 | 283.65 | 289.33 | 282.29 | 287.42 | 66,329 | +3.76(+1.33%) |
Jun 16, 2022 | 288.56 | 289.10 | 281.51 | 283.66 | 82,187 | -13.25(-4.46%) |
Jun 15, 2022 | 293.18 | 300.39 | 291.25 | 296.91 | 54,820 | +7.70(+2.66%) |
Jun 14, 2022 | 290.72 | 291.80 | 286.83 | 289.21 | 76,391 | +0.69(+0.24%) |
Jun 13, 2022 | 293.10 | 295.76 | 287.86 | 288.51 | 329,328 | -15.26(-5.02%) |
Jun 10, 2022 | 310.12 | 310.12 | 303.27 | 303.77 | 39,740 | -12.54(-3.97%) |
Jun 09, 2022 | 323.64 | 326.51 | 316.30 | 316.32 | 28,538 | -9.67(-2.97%) |
Jun 08, 2022 | 327.55 | 330.36 | 325.06 | 325.99 | 44,213 | -3.09(-0.94%) |
Jun 07, 2022 | 322.11 | 329.75 | 322.10 | 329.07 | 38,091 | +2.94(+0.90%) |
Jun 06, 2022 | 329.46 | 331.66 | 324.80 | 326.14 | 40,732 | +1.35(+0.41%) |
Jun 03, 2022 | 327.44 | 329.19 | 323.71 | 324.79 | 35,783 | -8.28(-2.49%) |
Jun 02, 2022 | 321.02 | 333.17 | 321.02 | 333.07 | 47,875 | +10.63(+3.30%) |
Jun 01, 2022 | 327.47 | 330.10 | 320.26 | 322.45 | 49,098 | -1.41(-0.44%) |
May 31, 2022 | 324.35 | 327.18 | 319.99 | 323.86 | 68,147 | -1.10(-0.34%) |
May 27, 2022 | 317.87 | 324.96 | 317.87 | 324.96 | 58,821 | +10.80(+3.44%) |
May 26, 2022 | 304.57 | 315.57 | 304.57 | 314.16 | 128,617 | +8.74(+2.86%) |
May 25, 2022 | 298.82 | 307.68 | 298.35 | 305.43 | 46,488 | +5.05(+1.68%) |
May 24, 2022 | 302.68 | 302.68 | 295.67 | 300.38 | 81,695 | -9.04(-2.92%) |
May 23, 2022 | 305.59 | 309.62 | 302.80 | 309.42 | 47,683 | +4.82(+1.58%) |
May 20, 2022 | 308.52 | 308.71 | 295.53 | 304.60 | 60,902 | +0.13(+0.04%) |
May 19, 2022 | 303.15 | 309.37 | 301.74 | 304.48 | 106,393 | -1.06(-0.35%) |
May 18, 2022 | 315.41 | 316.61 | 304.52 | 305.54 | 75,764 | -14.71(-4.59%) |
May 17, 2022 | 317.88 | 320.41 | 313.68 | 320.25 | 104,194 | +9.05(+2.91%) |
May 16, 2022 | 313.65 | 315.56 | 310.12 | 311.19 | 72,348 | -4.62(-1.46%) |
May 13, 2022 | 307.64 | 316.95 | 307.64 | 315.82 | 65,749 | +12.73(+4.20%) |
May 12, 2022 | 298.34 | 306.85 | 296.43 | 303.08 | 258,306 | -0.05(-0.02%) |
May 11, 2022 | 309.75 | 315.09 | 302.67 | 303.13 | 56,391 | -9.44(-3.02%) |
May 10, 2022 | 315.66 | 317.35 | 307.11 | 312.57 | 54,877 | +3.57(+1.16%) |
May 09, 2022 | 316.64 | 318.58 | 307.55 | 309.00 | 69,123 | -14.04(-4.35%) |
May 06, 2022 | 325.10 | 329.13 | 318.51 | 323.04 | 36,277 | -5.06(-1.54%) |
May 05, 2022 | 340.83 | 340.83 | 324.39 | 328.10 | 44,348 | -18.53(-5.35%) |
May 04, 2022 | 335.80 | 347.04 | 328.81 | 346.63 | 37,571 | +11.24(+3.35%) |
May 03, 2022 | 334.59 | 337.54 | 332.92 | 335.39 | 38,430 | +0.27(+0.08%) |