Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 303.66 | 308.04 | 302.29 | 305.68 | 681,325 | +2.30(+0.76%) |
Jul 28, 2022 | 295.10 | 303.85 | 294.34 | 303.38 | 972,114 | +9.74(+3.32%) |
Jul 27, 2022 | 293.39 | 294.65 | 291.05 | 293.64 | 906,654 | -0.39(-0.13%) |
Jul 26, 2022 | 290.30 | 294.95 | 290.08 | 294.03 | 836,775 | +2.51(+0.86%) |
Jul 25, 2022 | 295.31 | 295.78 | 288.22 | 291.52 | 688,388 | +4.13(+1.44%) |
Jul 22, 2022 | 288.04 | 291.47 | 285.80 | 287.39 | 463,463 | +0.04(+0.02%) |
Jul 21, 2022 | 284.30 | 287.43 | 282.38 | 287.34 | 550,158 | +2.95(+1.04%) |
Jul 20, 2022 | 284.04 | 286.69 | 282.32 | 284.39 | 469,589 | -0.25(-0.09%) |
Jul 19, 2022 | 280.04 | 284.75 | 278.63 | 284.64 | 610,946 | +6.59(+2.37%) |
Jul 18, 2022 | 283.70 | 284.97 | 276.49 | 278.06 | 618,169 | -3.92(-1.39%) |
Jul 15, 2022 | 280.04 | 282.58 | 276.63 | 281.98 | 815,983 | +6.20(+2.25%) |
Jul 14, 2022 | 269.80 | 276.88 | 269.80 | 275.78 | 495,452 | +0.31(+0.11%) |
Jul 13, 2022 | 273.61 | 278.38 | 271.54 | 275.46 | 584,497 | -1.16(-0.42%) |
Jul 12, 2022 | 280.03 | 283.12 | 274.40 | 276.62 | 617,484 | -5.79(-2.05%) |
Jul 11, 2022 | 282.95 | 285.54 | 282.13 | 282.41 | 558,669 | -1.83(-0.64%) |
Jul 08, 2022 | 283.30 | 285.80 | 281.14 | 284.24 | 562,606 | +0.94(+0.33%) |
Jul 07, 2022 | 285.78 | 287.60 | 281.52 | 283.30 | 606,043 | -2.01(-0.70%) |
Jul 06, 2022 | 284.89 | 288.23 | 282.68 | 285.31 | 471,461 | +2.08(+0.73%) |
Jul 05, 2022 | 283.49 | 283.76 | 276.88 | 283.23 | 744,151 | -2.39(-0.84%) |
Jul 01, 2022 | 281.11 | 286.42 | 280.89 | 285.62 | 544,926 | +4.23(+1.50%) |
Jun 30, 2022 | 277.84 | 285.25 | 277.47 | 281.39 | 1,124,433 | +1.45(+0.52%) |
Jun 29, 2022 | 280.31 | 281.92 | 278.16 | 279.94 | 664,669 | -0.36(-0.13%) |
Jun 28, 2022 | 284.81 | 286.36 | 279.97 | 280.31 | 659,267 | -2.02(-0.72%) |
Jun 27, 2022 | 281.69 | 284.60 | 279.97 | 282.33 | 599,436 | -0.43(-0.15%) |
Jun 24, 2022 | 279.26 | 283.35 | 276.77 | 282.76 | 975,747 | +5.42(+1.95%) |
Jun 23, 2022 | 277.20 | 279.31 | 274.68 | 277.34 | 839,642 | +1.75(+0.63%) |
Jun 22, 2022 | 270.40 | 279.57 | 270.40 | 275.60 | 817,949 | +3.73(+1.37%) |
Jun 21, 2022 | 271.25 | 274.60 | 269.49 | 271.87 | 661,707 | +3.19(+1.19%) |
Jun 17, 2022 | 270.99 | 275.58 | 266.96 | 268.68 | 1,599,129 | -2.02(-0.75%) |
Jun 16, 2022 | 268.26 | 275.25 | 268.26 | 270.70 | 901,344 | -3.04(-1.11%) |
Jun 15, 2022 | 268.65 | 278.11 | 268.52 | 273.74 | 910,133 | +5.70(+2.13%) |
Jun 14, 2022 | 266.60 | 270.51 | 264.04 | 268.05 | 1,004,833 | +2.12(+0.80%) |
Jun 13, 2022 | 269.09 | 271.94 | 264.39 | 265.92 | 875,057 | -8.89(-3.24%) |
Jun 10, 2022 | 273.52 | 278.83 | 271.75 | 274.82 | 1,014,387 | -2.08(-0.75%) |
Jun 09, 2022 | 281.83 | 285.52 | 276.79 | 276.90 | 614,848 | -6.08(-2.15%) |
Jun 08, 2022 | 293.78 | 293.78 | 282.35 | 282.98 | 811,251 | -12.60(-4.26%) |
Jun 07, 2022 | 287.51 | 295.84 | 286.37 | 295.57 | 801,079 | +7.28(+2.52%) |
Jun 06, 2022 | 297.36 | 297.36 | 287.74 | 288.30 | 948,805 | -7.34(-2.48%) |
Jun 03, 2022 | 295.40 | 299.18 | 292.44 | 295.64 | 583,887 | -1.97(-0.66%) |
Jun 02, 2022 | 293.79 | 297.76 | 287.40 | 297.60 | 635,728 | +2.06(+0.70%) |
Jun 01, 2022 | 295.93 | 299.24 | 290.51 | 295.55 | 825,848 | -0.02(-0.01%) |
May 31, 2022 | 298.31 | 299.03 | 294.73 | 295.57 | 1,553,440 | -4.59(-1.53%) |
May 27, 2022 | 292.61 | 300.81 | 292.61 | 300.15 | 674,015 | +8.82(+3.03%) |
May 26, 2022 | 291.81 | 294.07 | 290.35 | 291.33 | 642,870 | +0.92(+0.32%) |
May 25, 2022 | 290.03 | 292.45 | 285.62 | 290.41 | 1,243,625 | -1.00(-0.34%) |
May 24, 2022 | 285.01 | 292.49 | 284.26 | 291.41 | 1,196,799 | +5.26(+1.84%) |
May 23, 2022 | 282.38 | 286.22 | 277.89 | 286.14 | 780,624 | +6.43(+2.30%) |
May 20, 2022 | 279.35 | 280.36 | 276.24 | 279.72 | 677,943 | +2.81(+1.01%) |
May 19, 2022 | 273.19 | 279.22 | 271.38 | 276.91 | 1,231,197 | +2.57(+0.94%) |
May 18, 2022 | 282.60 | 283.12 | 273.48 | 274.34 | 697,725 | -8.55(-3.02%) |
May 17, 2022 | 287.52 | 287.52 | 279.47 | 282.89 | 707,188 | -2.42(-0.85%) |
May 16, 2022 | 284.71 | 287.04 | 282.64 | 285.31 | 667,800 | +0.57(+0.20%) |
May 13, 2022 | 283.20 | 285.45 | 278.56 | 284.74 | 876,254 | +3.93(+1.40%) |
May 12, 2022 | 281.62 | 283.68 | 276.79 | 280.82 | 875,968 | +1.21(+0.43%) |
May 11, 2022 | 280.15 | 286.33 | 278.95 | 279.61 | 1,192,203 | +0.38(+0.13%) |
May 10, 2022 | 284.37 | 286.29 | 278.32 | 279.23 | 1,419,638 | -1.18(-0.42%) |
May 09, 2022 | 295.89 | 296.50 | 279.56 | 280.41 | 1,315,373 | -20.73(-6.88%) |
May 06, 2022 | 309.11 | 310.13 | 297.12 | 301.14 | 1,290,182 | -11.08(-3.55%) |
May 05, 2022 | 318.26 | 319.27 | 308.80 | 312.22 | 939,519 | -5.27(-1.66%) |
May 04, 2022 | 311.16 | 318.42 | 309.24 | 317.49 | 1,128,098 | -1.64(-0.52%) |
May 03, 2022 | 322.75 | 323.12 | 315.81 | 319.14 | 1,011,263 | -2.72(-0.84%) |