Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 292.31 | 295.87 | 289.95 | 295.31 | 686,140 | +3.27(+1.12%) |
Jul 28, 2022 | 286.14 | 292.53 | 283.68 | 292.04 | 975,911 | +5.34(+1.86%) |
Jul 27, 2022 | 280.16 | 288.40 | 279.01 | 286.70 | 741,187 | +11.75(+4.27%) |
Jul 26, 2022 | 283.31 | 283.37 | 273.93 | 274.95 | 1,316,920 | -8.79(-3.10%) |
Jul 25, 2022 | 287.14 | 287.14 | 281.37 | 283.74 | 1,032,380 | -3.51(-1.22%) |
Jul 22, 2022 | 292.32 | 295.98 | 285.39 | 287.25 | 732,057 | -6.08(-2.07%) |
Jul 21, 2022 | 287.98 | 293.41 | 285.92 | 293.33 | 886,567 | +5.18(+1.80%) |
Jul 20, 2022 | 280.03 | 289.51 | 280.03 | 288.15 | 1,240,529 | +9.34(+3.35%) |
Jul 19, 2022 | 274.36 | 279.14 | 271.79 | 278.81 | 663,338 | +7.82(+2.89%) |
Jul 18, 2022 | 275.74 | 277.64 | 270.02 | 270.99 | 650,021 | -1.65(-0.61%) |
Jul 15, 2022 | 269.08 | 272.78 | 267.75 | 272.64 | 650,129 | +6.66(+2.50%) |
Jul 14, 2022 | 266.34 | 267.55 | 260.31 | 265.98 | 1,086,492 | -2.32(-0.86%) |
Jul 13, 2022 | 265.47 | 270.72 | 263.25 | 268.30 | 1,772,394 | -2.49(-0.92%) |
Jul 12, 2022 | 281.62 | 283.58 | 269.21 | 270.79 | 1,391,411 | -10.46(-3.72%) |
Jul 11, 2022 | 283.31 | 284.31 | 278.49 | 281.25 | 568,567 | -4.93(-1.72%) |
Jul 08, 2022 | 283.17 | 288.26 | 281.26 | 286.18 | 561,609 | -1.00(-0.35%) |
Jul 07, 2022 | 282.42 | 287.62 | 281.28 | 287.18 | 1,030,560 | +5.66(+2.01%) |
Jul 06, 2022 | 282.48 | 284.64 | 279.08 | 281.52 | 1,230,381 | +0.40(+0.14%) |
Jul 05, 2022 | 269.90 | 281.45 | 269.24 | 281.12 | 1,603,846 | +7.09(+2.59%) |
Jul 01, 2022 | 269.18 | 274.31 | 267.62 | 274.03 | 928,764 | +4.42(+1.64%) |
Jun 30, 2022 | 270.17 | 272.77 | 264.70 | 269.61 | 1,068,452 | -4.53(-1.65%) |
Jun 29, 2022 | 274.06 | 276.07 | 270.51 | 274.14 | 600,637 | +0.79(+0.29%) |
Jun 28, 2022 | 283.87 | 286.27 | 272.83 | 273.35 | 906,241 | -10.52(-3.71%) |
Jun 27, 2022 | 288.99 | 289.96 | 282.61 | 283.87 | 1,746,512 | -5.35(-1.85%) |
Jun 24, 2022 | 281.28 | 289.37 | 280.71 | 289.22 | 3,349,498 | +11.83(+4.26%) |
Jun 23, 2022 | 270.08 | 277.99 | 267.95 | 277.39 | 2,305,061 | +9.75(+3.64%) |
Jun 22, 2022 | 263.68 | 271.91 | 263.45 | 267.64 | 1,690,191 | +0.50(+0.19%) |
Jun 21, 2022 | 265.65 | 270.79 | 265.32 | 267.14 | 1,160,353 | +4.84(+1.85%) |
Jun 17, 2022 | 257.08 | 265.34 | 256.99 | 262.30 | 1,970,337 | +5.06(+1.97%) |
Jun 16, 2022 | 260.95 | 263.99 | 255.46 | 257.24 | 1,242,309 | -11.96(-4.44%) |
Jun 15, 2022 | 265.65 | 273.29 | 263.01 | 269.20 | 1,904,931 | +6.96(+2.65%) |
Jun 14, 2022 | 264.66 | 266.59 | 259.88 | 262.24 | 1,030,451 | +1.49(+0.57%) |
Jun 13, 2022 | 266.87 | 269.70 | 259.93 | 260.75 | 1,616,078 | -15.72(-5.69%) |
Jun 10, 2022 | 280.96 | 283.10 | 275.42 | 276.47 | 1,217,063 | -12.75(-4.41%) |
Jun 09, 2022 | 294.10 | 297.66 | 289.22 | 289.22 | 1,101,315 | -7.28(-2.46%) |
Jun 08, 2022 | 296.72 | 299.81 | 295.60 | 296.50 | 881,930 | -2.01(-0.67%) |
Jun 07, 2022 | 290.29 | 299.44 | 290.27 | 298.51 | 967,576 | +4.80(+1.63%) |
Jun 06, 2022 | 297.76 | 299.08 | 292.27 | 293.71 | 1,136,499 | +0.03(+0.01%) |
Jun 03, 2022 | 295.30 | 298.88 | 292.05 | 293.68 | 1,311,862 | -7.01(-2.33%) |
Jun 02, 2022 | 286.34 | 301.12 | 285.86 | 300.69 | 1,757,010 | +13.20(+4.59%) |
Jun 01, 2022 | 291.47 | 295.59 | 284.88 | 287.49 | 1,459,441 | +1.62(+0.57%) |
May 31, 2022 | 290.24 | 291.45 | 284.26 | 285.87 | 2,313,702 | -5.77(-1.98%) |
May 27, 2022 | 284.28 | 291.64 | 284.14 | 291.64 | 1,749,499 | +9.69(+3.44%) |
May 26, 2022 | 275.16 | 283.54 | 274.59 | 281.95 | 1,202,332 | +5.92(+2.14%) |
May 25, 2022 | 266.94 | 278.10 | 266.94 | 276.03 | 1,699,983 | +8.02(+2.99%) |
May 24, 2022 | 271.87 | 273.56 | 265.04 | 268.01 | 1,343,960 | -9.66(-3.48%) |
May 23, 2022 | 277.59 | 278.67 | 271.84 | 277.67 | 1,400,769 | +2.88(+1.05%) |
May 20, 2022 | 276.70 | 278.81 | 266.80 | 274.79 | 1,370,604 | +3.30(+1.22%) |
May 19, 2022 | 265.95 | 275.93 | 265.95 | 271.49 | 1,726,878 | +4.61(+1.73%) |
May 18, 2022 | 274.39 | 276.99 | 265.53 | 266.88 | 855,312 | -11.03(-3.97%) |
May 17, 2022 | 279.12 | 281.90 | 270.77 | 277.91 | 1,139,714 | +4.77(+1.75%) |
May 16, 2022 | 277.77 | 280.00 | 272.53 | 273.14 | 1,241,732 | -6.62(-2.37%) |
May 13, 2022 | 272.14 | 280.76 | 270.97 | 279.76 | 1,735,511 | +13.14(+4.93%) |
May 12, 2022 | 259.23 | 270.87 | 257.18 | 266.62 | 3,165,379 | +2.39(+0.90%) |
May 11, 2022 | 270.40 | 278.01 | 263.32 | 264.23 | 1,433,621 | -9.09(-3.33%) |
May 10, 2022 | 276.58 | 278.85 | 265.45 | 273.32 | 1,453,719 | +3.52(+1.30%) |
May 09, 2022 | 278.71 | 281.17 | 268.20 | 269.80 | 1,904,590 | -15.36(-5.39%) |
May 06, 2022 | 290.37 | 292.63 | 280.96 | 285.16 | 1,670,467 | -9.19(-3.12%) |
May 05, 2022 | 306.89 | 308.11 | 290.69 | 294.35 | 1,631,242 | -17.96(-5.75%) |
May 04, 2022 | 304.19 | 312.46 | 294.02 | 312.31 | 1,596,125 | +9.17(+3.03%) |
May 03, 2022 | 304.78 | 307.85 | 300.35 | 303.14 | 826,709 | -2.47(-0.81%) |