Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 318.00 | 328.36 | 317.01 | 327.72 | 399,362 | +10.63(+3.35%) |
Jul 28, 2022 | 305.10 | 318.31 | 302.00 | 317.09 | 440,984 | +11.24(+3.68%) |
Jul 27, 2022 | 307.54 | 308.56 | 302.37 | 305.85 | 391,109 | -2.83(-0.92%) |
Jul 26, 2022 | 308.79 | 309.77 | 304.76 | 308.68 | 281,055 | +0.97(+0.32%) |
Jul 25, 2022 | 303.53 | 308.37 | 302.39 | 307.71 | 427,738 | +6.04(+2.00%) |
Jul 22, 2022 | 304.18 | 304.19 | 298.01 | 301.67 | 595,418 | -0.85(-0.28%) |
Jul 21, 2022 | 300.00 | 303.42 | 294.72 | 302.52 | 340,641 | +3.38(+1.13%) |
Jul 20, 2022 | 303.38 | 304.32 | 295.68 | 299.14 | 856,794 | -5.81(-1.91%) |
Jul 19, 2022 | 300.72 | 306.07 | 299.75 | 304.95 | 329,423 | +6.93(+2.33%) |
Jul 18, 2022 | 299.16 | 301.97 | 296.55 | 298.02 | 351,886 | -0.87(-0.29%) |
Jul 15, 2022 | 290.07 | 299.38 | 286.69 | 298.89 | 454,226 | +13.82(+4.85%) |
Jul 14, 2022 | 281.50 | 285.63 | 278.04 | 285.07 | 278,942 | +2.73(+0.97%) |
Jul 13, 2022 | 282.26 | 287.29 | 281.25 | 282.34 | 227,163 | -3.05(-1.07%) |
Jul 12, 2022 | 285.17 | 288.95 | 284.04 | 285.39 | 343,632 | -0.60(-0.21%) |
Jul 11, 2022 | 282.35 | 288.92 | 282.35 | 285.99 | 254,787 | +0.78(+0.27%) |
Jul 08, 2022 | 279.71 | 288.74 | 279.71 | 285.21 | 282,066 | +6.05(+2.17%) |
Jul 07, 2022 | 281.20 | 282.77 | 278.42 | 279.16 | 249,688 | -1.56(-0.56%) |
Jul 06, 2022 | 279.16 | 282.56 | 278.11 | 280.72 | 362,704 | +2.11(+0.76%) |
Jul 05, 2022 | 281.24 | 281.92 | 267.58 | 278.61 | 406,822 | -4.29(-1.52%) |
Jul 01, 2022 | 279.38 | 283.59 | 275.10 | 282.90 | 345,007 | +3.29(+1.18%) |
Jun 30, 2022 | 277.93 | 281.64 | 276.20 | 279.61 | 614,434 | -1.85(-0.66%) |
Jun 29, 2022 | 274.26 | 282.36 | 271.81 | 281.46 | 422,363 | +9.23(+3.39%) |
Jun 28, 2022 | 275.68 | 279.98 | 272.00 | 272.23 | 247,106 | -2.33(-0.85%) |
Jun 27, 2022 | 268.90 | 277.44 | 266.87 | 274.56 | 350,001 | +7.43(+2.78%) |
Jun 24, 2022 | 267.65 | 269.30 | 262.71 | 267.13 | 1,424,934 | +1.52(+0.57%) |
Jun 23, 2022 | 261.81 | 266.18 | 260.74 | 265.61 | 339,406 | +5.06(+1.94%) |
Jun 22, 2022 | 256.97 | 262.73 | 255.48 | 260.55 | 313,320 | +1.97(+0.76%) |
Jun 21, 2022 | 256.26 | 259.77 | 254.76 | 258.58 | 550,682 | +6.83(+2.71%) |
Jun 17, 2022 | 256.86 | 259.55 | 249.78 | 251.75 | 777,858 | -2.98(-1.17%) |
Jun 16, 2022 | 255.14 | 256.88 | 252.42 | 254.73 | 504,311 | -5.61(-2.15%) |
Jun 15, 2022 | 264.40 | 265.35 | 255.38 | 260.34 | 449,259 | -1.35(-0.52%) |
Jun 14, 2022 | 262.11 | 264.12 | 256.95 | 261.69 | 458,753 | -0.50(-0.19%) |
Jun 13, 2022 | 270.77 | 271.86 | 261.03 | 262.19 | 412,379 | -14.22(-5.14%) |
Jun 10, 2022 | 273.14 | 279.33 | 271.20 | 276.41 | 379,342 | -0.58(-0.21%) |
Jun 09, 2022 | 281.97 | 283.19 | 276.11 | 276.99 | 442,619 | -6.46(-2.28%) |
Jun 08, 2022 | 286.79 | 288.83 | 283.14 | 283.45 | 205,662 | -4.65(-1.61%) |
Jun 07, 2022 | 286.93 | 288.46 | 283.35 | 288.10 | 212,980 | +1.45(+0.51%) |
Jun 06, 2022 | 284.40 | 286.92 | 281.88 | 286.65 | 309,638 | +4.91(+1.74%) |
Jun 03, 2022 | 287.61 | 287.67 | 281.10 | 281.74 | 314,752 | -7.45(-2.58%) |
Jun 02, 2022 | 288.00 | 291.14 | 281.54 | 289.19 | 526,434 | +1.81(+0.63%) |
Jun 01, 2022 | 291.41 | 292.61 | 280.71 | 287.38 | 727,455 | -2.84(-0.98%) |
May 31, 2022 | 302.70 | 302.70 | 289.10 | 290.22 | 617,795 | -14.86(-4.87%) |
May 27, 2022 | 299.58 | 306.11 | 297.29 | 305.08 | 642,755 | +6.06(+2.03%) |
May 26, 2022 | 306.00 | 306.00 | 292.79 | 299.02 | 590,440 | -15.66(-4.98%) |
May 25, 2022 | 311.59 | 315.91 | 308.88 | 314.68 | 383,798 | +2.09(+0.67%) |
May 24, 2022 | 313.11 | 313.77 | 304.82 | 312.59 | 280,617 | +0.78(+0.25%) |
May 23, 2022 | 312.24 | 314.65 | 308.91 | 311.81 | 316,251 | +2.28(+0.74%) |
May 20, 2022 | 309.35 | 314.50 | 301.32 | 309.53 | 392,018 | +0.21(+0.07%) |
May 19, 2022 | 299.88 | 313.98 | 299.88 | 309.32 | 482,254 | +5.32(+1.75%) |
May 18, 2022 | 305.89 | 307.66 | 300.13 | 304.00 | 600,193 | -3.68(-1.20%) |
May 17, 2022 | 306.13 | 310.81 | 302.55 | 307.68 | 389,224 | +4.10(+1.35%) |
May 16, 2022 | 294.93 | 307.35 | 294.02 | 303.58 | 425,460 | +7.69(+2.60%) |
May 13, 2022 | 290.88 | 296.71 | 288.09 | 295.89 | 290,063 | +6.18(+2.13%) |
May 12, 2022 | 288.60 | 290.00 | 283.02 | 289.71 | 355,709 | +1.17(+0.41%) |
May 11, 2022 | 291.20 | 301.28 | 288.25 | 288.54 | 434,744 | -3.96(-1.35%) |
May 10, 2022 | 299.62 | 299.62 | 289.04 | 292.50 | 434,077 | -4.00(-1.35%) |
May 09, 2022 | 304.35 | 305.64 | 295.56 | 296.50 | 406,833 | -11.61(-3.77%) |
May 06, 2022 | 307.94 | 314.64 | 305.34 | 308.11 | 311,769 | -3.45(-1.11%) |
May 05, 2022 | 311.33 | 313.20 | 305.46 | 311.56 | 401,357 | -0.54(-0.17%) |
May 04, 2022 | 308.88 | 313.27 | 302.44 | 312.10 | 306,599 | +5.08(+1.65%) |
May 03, 2022 | 308.17 | 312.90 | 306.02 | 307.02 | 287,386 | +0.57(+0.19%) |