Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 281.80 | 282.41 | 275.65 | 280.41 | 1,673,380 | -0.41(-0.15%) |
Jul 28, 2022 | 287.54 | 288.00 | 276.24 | 280.82 | 1,299,182 | -6.17(-2.15%) |
Jul 27, 2022 | 286.27 | 288.21 | 280.77 | 286.99 | 1,211,597 | -1.23(-0.43%) |
Jul 26, 2022 | 284.14 | 290.73 | 283.70 | 288.22 | 1,534,076 | +4.54(+1.60%) |
Jul 25, 2022 | 282.00 | 283.84 | 278.89 | 283.68 | 1,158,483 | +3.39(+1.21%) |
Jul 22, 2022 | 284.55 | 288.14 | 278.73 | 280.29 | 1,197,278 | -2.82(-1.00%) |
Jul 21, 2022 | 285.79 | 286.96 | 281.06 | 283.11 | 1,040,048 | -2.39(-0.84%) |
Jul 20, 2022 | 288.70 | 290.95 | 283.72 | 285.50 | 1,046,025 | -4.10(-1.42%) |
Jul 19, 2022 | 290.00 | 290.13 | 286.02 | 289.60 | 1,362,089 | +3.54(+1.24%) |
Jul 18, 2022 | 292.87 | 295.77 | 285.27 | 286.06 | 1,588,996 | -6.78(-2.32%) |
Jul 15, 2022 | 286.08 | 293.53 | 284.93 | 292.84 | 2,711,722 | +6.69(+2.34%) |
Jul 14, 2022 | 285.61 | 286.92 | 282.25 | 286.15 | 1,034,627 | -2.58(-0.89%) |
Jul 13, 2022 | 288.98 | 294.60 | 287.88 | 288.73 | 1,053,645 | -1.28(-0.44%) |
Jul 12, 2022 | 293.00 | 293.88 | 282.91 | 290.01 | 1,373,103 | -4.06(-1.38%) |
Jul 11, 2022 | 294.00 | 296.84 | 288.00 | 294.07 | 1,481,158 | -0.22(-0.07%) |
Jul 08, 2022 | 291.36 | 295.74 | 291.03 | 294.29 | 1,307,885 | +0.12(+0.04%) |
Jul 07, 2022 | 289.77 | 294.96 | 287.79 | 294.17 | 1,791,000 | +3.01(+1.03%) |
Jul 06, 2022 | 290.14 | 293.62 | 288.27 | 291.16 | 2,082,144 | +2.18(+0.75%) |
Jul 05, 2022 | 285.92 | 289.95 | 284.50 | 288.98 | 1,845,068 | +1.66(+0.58%) |
Jul 01, 2022 | 280.17 | 287.86 | 279.42 | 287.32 | 1,461,481 | +5.53(+1.96%) |
Jun 30, 2022 | 277.05 | 284.62 | 276.75 | 281.79 | 1,872,828 | +1.44(+0.51%) |
Jun 29, 2022 | 275.83 | 282.29 | 275.83 | 280.35 | 1,430,121 | +4.18(+1.51%) |
Jun 28, 2022 | 288.45 | 289.41 | 275.97 | 276.17 | 1,926,458 | -11.15(-3.88%) |
Jun 27, 2022 | 289.81 | 291.14 | 286.71 | 287.32 | 1,976,597 | -5.23(-1.79%) |
Jun 24, 2022 | 286.26 | 293.07 | 280.28 | 292.55 | 4,268,982 | +9.05(+3.19%) |
Jun 23, 2022 | 275.00 | 284.51 | 274.20 | 283.50 | 2,746,041 | +11.19(+4.11%) |
Jun 22, 2022 | 266.96 | 276.00 | 266.44 | 272.31 | 1,403,294 | +2.14(+0.79%) |
Jun 21, 2022 | 266.22 | 271.93 | 265.98 | 270.17 | 1,333,832 | +7.08(+2.69%) |
Jun 17, 2022 | 251.07 | 264.90 | 251.00 | 263.09 | 3,445,312 | +12.13(+4.83%) |
Jun 16, 2022 | 248.49 | 251.44 | 245.32 | 250.96 | 1,295,959 | -2.55(-1.01%) |
Jun 15, 2022 | 250.80 | 256.22 | 248.27 | 253.51 | 963,197 | +4.43(+1.78%) |
Jun 14, 2022 | 246.33 | 249.44 | 243.17 | 249.08 | 1,208,789 | +3.69(+1.50%) |
Jun 13, 2022 | 250.81 | 250.89 | 244.12 | 245.39 | 1,583,645 | -9.49(-3.72%) |
Jun 10, 2022 | 256.51 | 258.00 | 252.87 | 254.88 | 1,375,589 | -4.82(-1.86%) |
Jun 09, 2022 | 273.17 | 273.17 | 259.65 | 259.70 | 1,954,529 | -14.84(-5.41%) |
Jun 08, 2022 | 272.20 | 279.13 | 271.50 | 274.54 | 1,770,276 | +2.68(+0.99%) |
Jun 07, 2022 | 267.22 | 272.91 | 265.62 | 271.86 | 962,784 | +3.86(+1.44%) |
Jun 06, 2022 | 271.44 | 272.02 | 266.61 | 268.00 | 907,068 | -1.44(-0.53%) |
Jun 03, 2022 | 268.62 | 272.46 | 266.29 | 269.44 | 1,134,026 | -0.61(-0.23%) |
Jun 02, 2022 | 268.58 | 270.96 | 260.66 | 270.05 | 1,234,728 | +0.64(+0.24%) |
Jun 01, 2022 | 275.33 | 275.56 | 266.18 | 269.41 | 1,382,889 | +0.76(+0.28%) |
May 31, 2022 | 274.03 | 276.00 | 266.47 | 268.65 | 3,878,593 | -5.08(-1.86%) |
May 27, 2022 | 271.15 | 273.86 | 268.93 | 273.73 | 1,479,130 | +4.08(+1.51%) |
May 26, 2022 | 270.84 | 274.17 | 268.87 | 269.65 | 1,376,600 | -1.19(-0.44%) |
May 25, 2022 | 269.70 | 273.19 | 267.82 | 270.84 | 1,880,694 | +2.36(+0.88%) |
May 24, 2022 | 265.51 | 270.98 | 263.78 | 268.48 | 1,622,074 | +0.13(+0.05%) |
May 23, 2022 | 260.05 | 270.28 | 259.19 | 268.35 | 1,674,104 | +9.76(+3.77%) |
May 20, 2022 | 256.61 | 259.10 | 252.51 | 258.59 | 1,549,885 | +3.14(+1.23%) |
May 19, 2022 | 252.55 | 257.15 | 250.38 | 255.45 | 1,448,776 | +3.10(+1.23%) |
May 18, 2022 | 260.59 | 262.08 | 251.41 | 252.35 | 1,396,789 | -9.49(-3.62%) |
May 17, 2022 | 255.82 | 262.95 | 254.67 | 261.84 | 1,566,826 | +7.67(+3.02%) |
May 16, 2022 | 245.85 | 254.71 | 244.61 | 254.17 | 1,558,236 | +7.45(+3.02%) |
May 13, 2022 | 241.22 | 247.54 | 240.25 | 246.72 | 1,366,606 | +5.87(+2.44%) |
May 12, 2022 | 236.55 | 241.05 | 233.62 | 240.85 | 1,475,405 | +5.89(+2.51%) |
May 11, 2022 | 237.85 | 241.75 | 233.01 | 234.96 | 1,905,856 | -5.20(-2.17%) |
May 10, 2022 | 239.58 | 244.10 | 237.41 | 240.16 | 2,041,746 | +5.14(+2.19%) |
May 09, 2022 | 251.00 | 251.00 | 234.40 | 235.02 | 3,148,888 | -18.91(-7.45%) |
May 06, 2022 | 256.32 | 261.68 | 252.69 | 253.93 | 2,268,542 | -12.44(-4.67%) |
May 05, 2022 | 271.69 | 273.59 | 264.59 | 266.37 | 1,556,706 | -7.33(-2.68%) |
May 04, 2022 | 269.34 | 275.26 | 266.24 | 273.70 | 1,353,321 | +4.59(+1.71%) |
May 03, 2022 | 266.55 | 271.25 | 265.58 | 269.11 | 1,363,471 | +7.15(+2.73%) |