Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 309.11 | 317.19 | 301.04 | 313.21 | 1,102,214 | +25.81(+8.98%) |
Jul 28, 2022 | 284.15 | 287.40 | 275.06 | 287.40 | 720,656 | +6.03(+2.14%) |
Jul 27, 2022 | 279.39 | 282.83 | 272.52 | 281.37 | 503,511 | +5.39(+1.95%) |
Jul 26, 2022 | 283.88 | 285.94 | 275.49 | 275.98 | 387,793 | -15.17(-5.21%) |
Jul 25, 2022 | 296.10 | 296.55 | 288.14 | 291.15 | 382,344 | -2.78(-0.95%) |
Jul 22, 2022 | 298.89 | 301.20 | 290.67 | 293.93 | 327,891 | -4.70(-1.57%) |
Jul 21, 2022 | 299.21 | 302.68 | 292.45 | 298.63 | 424,642 | +1.90(+0.64%) |
Jul 20, 2022 | 291.00 | 297.32 | 289.89 | 296.73 | 407,892 | +7.16(+2.47%) |
Jul 19, 2022 | 278.69 | 293.10 | 277.10 | 289.57 | 584,400 | +13.66(+4.95%) |
Jul 18, 2022 | 272.67 | 281.81 | 271.31 | 275.91 | 682,707 | +5.17(+1.91%) |
Jul 15, 2022 | 269.49 | 275.08 | 267.74 | 270.74 | 424,031 | +5.37(+2.02%) |
Jul 14, 2022 | 266.41 | 269.67 | 257.14 | 265.37 | 460,435 | -5.59(-2.06%) |
Jul 13, 2022 | 258.78 | 273.13 | 256.60 | 270.96 | 366,314 | +7.18(+2.72%) |
Jul 12, 2022 | 263.09 | 272.51 | 261.55 | 263.78 | 395,600 | +2.14(+0.82%) |
Jul 11, 2022 | 267.21 | 267.36 | 260.49 | 261.64 | 272,999 | -7.94(-2.95%) |
Jul 08, 2022 | 270.01 | 273.81 | 265.37 | 269.58 | 298,527 | -2.62(-0.96%) |
Jul 07, 2022 | 263.59 | 273.22 | 260.09 | 272.20 | 319,102 | +12.09(+4.65%) |
Jul 06, 2022 | 263.34 | 266.04 | 256.90 | 260.11 | 288,410 | -2.60(-0.99%) |
Jul 05, 2022 | 239.96 | 264.50 | 238.43 | 262.71 | 472,727 | +18.04(+7.37%) |
Jul 01, 2022 | 254.99 | 255.81 | 241.21 | 244.67 | 518,251 | -10.68(-4.18%) |
Jun 30, 2022 | 255.38 | 260.94 | 248.03 | 255.35 | 261,196 | -4.89(-1.88%) |
Jun 29, 2022 | 262.42 | 263.76 | 256.03 | 260.24 | 294,501 | -3.25(-1.23%) |
Jun 28, 2022 | 270.15 | 275.00 | 262.05 | 263.49 | 328,470 | -4.87(-1.81%) |
Jun 27, 2022 | 273.00 | 273.40 | 257.29 | 268.36 | 517,999 | -4.96(-1.81%) |
Jun 24, 2022 | 266.14 | 275.38 | 263.94 | 273.32 | 858,237 | +12.45(+4.77%) |
Jun 23, 2022 | 258.10 | 262.26 | 254.76 | 260.87 | 384,522 | +5.84(+2.29%) |
Jun 22, 2022 | 253.80 | 259.38 | 251.58 | 255.03 | 411,024 | -3.21(-1.24%) |
Jun 21, 2022 | 258.31 | 261.35 | 255.98 | 258.24 | 359,810 | +7.93(+3.17%) |
Jun 17, 2022 | 246.42 | 252.95 | 243.84 | 250.31 | 290,993 | +8.68(+3.59%) |
Jun 16, 2022 | 249.10 | 249.62 | 238.67 | 241.63 | 392,536 | -16.24(-6.30%) |
Jun 15, 2022 | 256.04 | 261.28 | 250.91 | 257.87 | 264,223 | +6.13(+2.44%) |
Jun 14, 2022 | 251.49 | 253.98 | 248.95 | 251.74 | 244,174 | +0.88(+0.35%) |
Jun 13, 2022 | 260.00 | 263.06 | 249.46 | 250.86 | 430,884 | -19.11(-7.08%) |
Jun 10, 2022 | 270.81 | 274.39 | 266.98 | 269.97 | 256,128 | -5.34(-1.94%) |
Jun 09, 2022 | 275.16 | 277.37 | 272.02 | 275.31 | 312,843 | -0.85(-0.31%) |
Jun 08, 2022 | 272.42 | 278.17 | 268.59 | 276.16 | 288,290 | +3.69(+1.35%) |
Jun 07, 2022 | 269.76 | 276.01 | 267.52 | 272.47 | 425,575 | -2.45(-0.89%) |
Jun 06, 2022 | 273.97 | 275.86 | 268.96 | 274.92 | 260,114 | +4.35(+1.61%) |
Jun 03, 2022 | 267.61 | 271.23 | 264.58 | 270.57 | 294,105 | -2.11(-0.77%) |
Jun 02, 2022 | 261.46 | 273.66 | 261.46 | 272.68 | 233,737 | +11.63(+4.46%) |
Jun 01, 2022 | 270.01 | 271.87 | 260.22 | 261.05 | 354,911 | -7.51(-2.80%) |
May 31, 2022 | 269.05 | 271.60 | 264.62 | 268.56 | 411,745 | -3.29(-1.21%) |
May 27, 2022 | 263.03 | 271.92 | 263.03 | 271.85 | 405,196 | +9.69(+3.70%) |
May 26, 2022 | 252.26 | 265.88 | 250.74 | 262.16 | 485,238 | +14.57(+5.88%) |
May 25, 2022 | 236.07 | 251.73 | 235.94 | 247.59 | 517,116 | +6.67(+2.77%) |
May 24, 2022 | 244.23 | 245.01 | 233.04 | 240.92 | 515,008 | -7.21(-2.91%) |
May 23, 2022 | 257.00 | 257.00 | 240.10 | 248.13 | 672,317 | -7.15(-2.80%) |
May 20, 2022 | 264.96 | 272.25 | 246.51 | 255.28 | 2,102,405 | +28.49(+12.56%) |
May 19, 2022 | 224.36 | 228.24 | 212.93 | 226.79 | 1,086,488 | -0.50(-0.22%) |
May 18, 2022 | 235.00 | 235.36 | 223.02 | 227.29 | 719,718 | -16.91(-6.92%) |
May 17, 2022 | 246.34 | 248.24 | 236.47 | 244.20 | 463,140 | +5.20(+2.18%) |
May 16, 2022 | 244.44 | 246.71 | 237.01 | 239.00 | 548,305 | -7.51(-3.05%) |
May 13, 2022 | 242.70 | 249.94 | 241.50 | 246.51 | 427,709 | +9.81(+4.14%) |
May 12, 2022 | 225.62 | 241.41 | 225.62 | 236.70 | 311,668 | +7.56(+3.30%) |
May 11, 2022 | 243.13 | 245.43 | 228.61 | 229.14 | 457,391 | -7.37(-3.12%) |
May 10, 2022 | 242.89 | 245.45 | 229.85 | 236.51 | 383,311 | -0.49(-0.21%) |
May 09, 2022 | 241.80 | 250.58 | 235.63 | 237.00 | 464,891 | -9.65(-3.91%) |
May 06, 2022 | 255.35 | 255.35 | 239.91 | 246.65 | 406,953 | -12.34(-4.76%) |
May 05, 2022 | 272.97 | 275.30 | 254.90 | 258.99 | 313,075 | -20.09(-7.20%) |
May 04, 2022 | 270.88 | 279.73 | 263.48 | 279.08 | 214,860 | +7.63(+2.81%) |
May 03, 2022 | 271.41 | 274.79 | 265.09 | 271.45 | 232,065 | -1.63(-0.60%) |