Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 308.99 | 314.32 | 308.99 | 312.64 | 2,252,571 | +4.01(+1.30%) |
Jul 28, 2022 | 305.06 | 309.44 | 301.86 | 308.63 | 1,940,787 | +4.29(+1.41%) |
Jul 27, 2022 | 300.36 | 306.08 | 298.56 | 304.34 | 2,221,209 | +5.62(+1.88%) |
Jul 26, 2022 | 301.75 | 304.11 | 297.99 | 298.73 | 2,190,600 | -5.22(-1.72%) |
Jul 25, 2022 | 305.68 | 306.92 | 302.52 | 303.95 | 4,291,232 | +0.18(+0.06%) |
Jul 22, 2022 | 306.75 | 308.57 | 302.14 | 303.77 | 1,951,751 | -2.45(-0.80%) |
Jul 21, 2022 | 300.56 | 306.80 | 299.94 | 306.22 | 2,685,398 | +4.77(+1.58%) |
Jul 20, 2022 | 297.54 | 302.12 | 296.62 | 301.44 | 3,720,523 | +3.19(+1.07%) |
Jul 19, 2022 | 284.70 | 299.28 | 284.61 | 298.26 | 6,013,621 | +15.75(+5.57%) |
Jul 18, 2022 | 286.73 | 291.88 | 280.12 | 282.51 | 7,213,713 | +6.93(+2.51%) |
Jul 15, 2022 | 268.67 | 277.98 | 267.41 | 275.58 | 3,687,092 | +11.52(+4.36%) |
Jul 14, 2022 | 266.55 | 266.55 | 260.68 | 264.07 | 3,382,053 | -8.03(-2.95%) |
Jul 13, 2022 | 272.43 | 273.06 | 268.02 | 272.09 | 2,008,925 | -2.23(-0.81%) |
Jul 12, 2022 | 271.68 | 280.47 | 271.49 | 274.32 | 1,889,872 | -0.61(-0.22%) |
Jul 11, 2022 | 274.95 | 278.08 | 273.71 | 274.94 | 1,621,061 | -3.08(-1.11%) |
Jul 08, 2022 | 281.80 | 282.17 | 276.71 | 278.02 | 1,539,576 | -2.00(-0.71%) |
Jul 07, 2022 | 279.14 | 280.46 | 275.33 | 280.02 | 2,181,437 | +4.54(+1.65%) |
Jul 06, 2022 | 277.83 | 278.84 | 272.51 | 275.48 | 1,891,936 | -3.23(-1.16%) |
Jul 05, 2022 | 274.77 | 278.85 | 270.42 | 278.70 | 2,646,694 | -1.90(-0.68%) |
Jul 01, 2022 | 276.89 | 281.64 | 273.56 | 280.61 | 1,868,406 | +2.07(+0.74%) |
Jun 30, 2022 | 278.12 | 281.60 | 274.04 | 278.54 | 2,846,028 | -5.87(-2.06%) |
Jun 29, 2022 | 284.49 | 288.31 | 281.25 | 284.41 | 2,644,761 | +3.55(+1.27%) |
Jun 28, 2022 | 286.86 | 289.74 | 280.56 | 280.85 | 2,481,860 | -1.21(-0.43%) |
Jun 27, 2022 | 284.20 | 285.38 | 280.28 | 282.06 | 2,227,055 | -1.85(-0.65%) |
Jun 24, 2022 | 272.89 | 284.26 | 271.95 | 283.91 | 4,248,749 | +15.55(+5.79%) |
Jun 23, 2022 | 266.10 | 268.75 | 261.62 | 268.36 | 2,715,492 | +1.53(+0.57%) |
Jun 22, 2022 | 264.72 | 268.21 | 263.55 | 266.83 | 2,626,567 | -0.25(-0.09%) |
Jun 21, 2022 | 269.86 | 270.14 | 265.37 | 267.08 | 2,672,439 | +4.71(+1.79%) |
Jun 17, 2022 | 264.57 | 268.44 | 260.84 | 262.38 | 5,581,727 | -4.87(-1.82%) |
Jun 16, 2022 | 265.09 | 268.32 | 261.78 | 267.25 | 2,960,786 | -4.77(-1.75%) |
Jun 15, 2022 | 269.29 | 276.15 | 266.49 | 272.02 | 2,905,761 | +7.06(+2.66%) |
Jun 14, 2022 | 266.63 | 271.19 | 263.79 | 264.96 | 2,652,951 | -0.73(-0.28%) |
Jun 13, 2022 | 261.64 | 268.60 | 261.00 | 265.69 | 4,497,505 | -3.47(-1.29%) |
Jun 10, 2022 | 278.51 | 280.06 | 269.00 | 269.16 | 4,127,124 | -16.13(-5.65%) |
Jun 09, 2022 | 294.05 | 294.59 | 285.10 | 285.29 | 3,089,203 | -9.81(-3.32%) |
Jun 08, 2022 | 298.53 | 299.66 | 293.33 | 295.10 | 1,532,835 | -6.41(-2.12%) |
Jun 07, 2022 | 298.47 | 301.81 | 296.95 | 301.50 | 2,683,716 | +0.94(+0.31%) |
Jun 06, 2022 | 302.90 | 304.97 | 299.89 | 300.56 | 1,172,774 | +1.72(+0.57%) |
Jun 03, 2022 | 300.91 | 302.43 | 297.74 | 298.85 | 1,321,075 | -5.22(-1.72%) |
Jun 02, 2022 | 300.64 | 304.96 | 299.36 | 304.07 | 2,087,408 | +2.25(+0.75%) |
Jun 01, 2022 | 306.65 | 308.78 | 296.18 | 301.82 | 2,484,617 | -4.69(-1.53%) |
May 31, 2022 | 303.85 | 309.20 | 302.58 | 306.51 | 2,903,602 | +0.25(+0.08%) |
May 27, 2022 | 304.55 | 306.34 | 301.23 | 306.26 | 2,260,246 | +4.61(+1.53%) |
May 26, 2022 | 296.67 | 303.38 | 296.38 | 301.64 | 2,617,977 | +8.14(+2.77%) |
May 25, 2022 | 290.10 | 296.02 | 288.92 | 293.50 | 2,069,828 | +0.88(+0.30%) |
May 24, 2022 | 293.93 | 294.34 | 285.61 | 292.62 | 2,006,285 | -2.48(-0.84%) |
May 23, 2022 | 291.47 | 299.96 | 289.94 | 295.10 | 2,845,808 | +9.14(+3.20%) |
May 20, 2022 | 290.11 | 291.35 | 279.07 | 285.96 | 2,347,960 | -1.31(-0.45%) |
May 19, 2022 | 283.18 | 288.93 | 282.78 | 287.26 | 2,262,386 | +1.37(+0.48%) |
May 18, 2022 | 288.01 | 291.60 | 284.17 | 285.89 | 2,180,865 | -5.82(-1.99%) |
May 17, 2022 | 288.82 | 292.96 | 287.19 | 291.71 | 2,248,249 | +8.88(+3.14%) |
May 16, 2022 | 285.16 | 285.65 | 280.13 | 282.82 | 1,683,250 | -3.31(-1.16%) |
May 13, 2022 | 283.00 | 288.59 | 282.94 | 286.13 | 2,309,375 | +7.06(+2.53%) |
May 12, 2022 | 279.62 | 282.31 | 273.93 | 279.07 | 3,654,972 | -1.99(-0.71%) |
May 11, 2022 | 284.33 | 289.79 | 280.55 | 281.06 | 2,488,861 | -3.27(-1.15%) |
May 10, 2022 | 290.54 | 293.74 | 280.22 | 284.33 | 3,002,345 | -3.57(-1.24%) |
May 09, 2022 | 287.93 | 292.45 | 284.26 | 287.90 | 3,489,257 | -3.79(-1.30%) |
May 06, 2022 | 291.06 | 292.40 | 285.26 | 291.70 | 2,548,779 | -0.10(-0.04%) |
May 05, 2022 | 298.73 | 298.89 | 287.72 | 291.80 | 2,812,832 | -10.29(-3.41%) |
May 04, 2022 | 294.37 | 302.73 | 290.96 | 302.09 | 2,820,949 | +8.81(+3.00%) |
May 03, 2022 | 290.36 | 297.81 | 290.17 | 293.28 | 2,795,482 | +3.95(+1.37%) |