Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 233.24 | 234.28 | 230.69 | 232.31 | 3,504,455 | -2.14(-0.91%) |
Jul 28, 2022 | 236.30 | 236.30 | 230.67 | 234.45 | 2,358,964 | -1.85(-0.78%) |
Jul 27, 2022 | 233.90 | 237.26 | 232.89 | 236.30 | 2,324,808 | +0.54(+0.23%) |
Jul 26, 2022 | 234.34 | 238.22 | 233.51 | 235.75 | 2,693,667 | +2.27(+0.97%) |
Jul 25, 2022 | 231.74 | 233.83 | 231.45 | 233.48 | 1,886,720 | +2.60(+1.13%) |
Jul 22, 2022 | 231.68 | 233.87 | 230.20 | 230.88 | 1,963,914 | +0.16(+0.07%) |
Jul 21, 2022 | 230.69 | 231.68 | 228.69 | 230.72 | 2,140,694 | -0.80(-0.34%) |
Jul 20, 2022 | 231.59 | 233.24 | 229.66 | 231.52 | 2,838,479 | -0.65(-0.28%) |
Jul 19, 2022 | 231.83 | 232.59 | 230.03 | 232.17 | 3,595,081 | +3.27(+1.43%) |
Jul 18, 2022 | 233.32 | 234.17 | 228.04 | 228.90 | 2,377,048 | -4.55(-1.95%) |
Jul 15, 2022 | 232.23 | 233.87 | 230.40 | 233.45 | 2,988,578 | +2.91(+1.26%) |
Jul 14, 2022 | 230.01 | 231.70 | 228.06 | 230.54 | 3,074,349 | -1.41(-0.61%) |
Jul 13, 2022 | 231.28 | 233.51 | 230.14 | 231.95 | 2,661,050 | +0.11(+0.05%) |
Jul 12, 2022 | 232.60 | 234.77 | 230.63 | 231.84 | 2,875,493 | -0.76(-0.33%) |
Jul 11, 2022 | 234.01 | 234.79 | 231.86 | 232.60 | 1,922,873 | -0.66(-0.28%) |
Jul 08, 2022 | 232.95 | 234.91 | 232.06 | 233.26 | 2,360,140 | +1.00(+0.43%) |
Jul 07, 2022 | 229.52 | 232.83 | 229.32 | 232.26 | 3,268,434 | +2.04(+0.88%) |
Jul 06, 2022 | 231.51 | 232.88 | 229.56 | 230.22 | 4,602,498 | -1.39(-0.60%) |
Jul 05, 2022 | 230.17 | 231.62 | 227.47 | 231.61 | 2,646,595 | +1.11(+0.48%) |
Jul 01, 2022 | 228.35 | 230.93 | 225.97 | 230.51 | 2,929,174 | +2.11(+0.92%) |
Jun 30, 2022 | 229.21 | 229.99 | 225.98 | 228.39 | 3,231,810 | -2.00(-0.87%) |
Jun 29, 2022 | 231.17 | 231.96 | 228.79 | 230.39 | 2,870,824 | +1.80(+0.79%) |
Jun 28, 2022 | 230.86 | 232.41 | 228.48 | 228.59 | 2,588,688 | -1.26(-0.55%) |
Jun 27, 2022 | 230.15 | 231.20 | 229.07 | 229.85 | 2,948,141 | -0.49(-0.21%) |
Jun 24, 2022 | 229.05 | 230.93 | 228.00 | 230.34 | 4,823,173 | +2.14(+0.94%) |
Jun 23, 2022 | 226.91 | 229.07 | 226.15 | 228.20 | 3,573,952 | +2.77(+1.23%) |
Jun 22, 2022 | 222.64 | 227.49 | 222.39 | 225.43 | 4,445,289 | +1.62(+0.73%) |
Jun 21, 2022 | 222.33 | 224.23 | 219.60 | 223.80 | 4,137,244 | +3.46(+1.57%) |
Jun 17, 2022 | 216.03 | 223.65 | 215.43 | 220.34 | 13,981,253 | +3.77(+1.74%) |
Jun 16, 2022 | 219.29 | 220.17 | 215.53 | 216.57 | 4,370,503 | -4.57(-2.07%) |
Jun 15, 2022 | 222.04 | 222.72 | 217.77 | 221.15 | 3,277,506 | -0.11(-0.05%) |
Jun 14, 2022 | 222.45 | 224.08 | 219.13 | 221.26 | 3,217,940 | -1.00(-0.45%) |
Jun 13, 2022 | 223.36 | 224.40 | 221.53 | 222.26 | 4,753,594 | -3.04(-1.35%) |
Jun 10, 2022 | 225.31 | 227.25 | 222.85 | 225.31 | 3,100,900 | -1.63(-0.72%) |
Jun 09, 2022 | 229.73 | 231.60 | 226.65 | 226.94 | 2,871,086 | -3.50(-1.52%) |
Jun 08, 2022 | 231.55 | 231.75 | 228.66 | 230.44 | 2,507,540 | -0.87(-0.38%) |
Jun 07, 2022 | 229.66 | 231.68 | 228.46 | 231.31 | 2,869,643 | +0.91(+0.39%) |
Jun 06, 2022 | 233.12 | 233.59 | 228.69 | 230.40 | 2,571,321 | -2.83(-1.21%) |
Jun 03, 2022 | 233.09 | 235.33 | 232.54 | 233.23 | 2,222,890 | +0.16(+0.07%) |
Jun 02, 2022 | 237.14 | 237.24 | 228.91 | 233.07 | 4,171,827 | -4.83(-2.03%) |
Jun 01, 2022 | 242.08 | 242.16 | 235.95 | 237.89 | 2,838,478 | -3.12(-1.29%) |
May 31, 2022 | 239.38 | 241.50 | 235.63 | 241.01 | 7,177,242 | +1.39(+0.58%) |
May 27, 2022 | 237.97 | 240.53 | 235.55 | 239.62 | 2,853,790 | +2.07(+0.87%) |
May 26, 2022 | 237.87 | 239.94 | 236.64 | 237.55 | 2,367,559 | +0.04(+0.02%) |
May 25, 2022 | 237.50 | 239.20 | 234.71 | 237.51 | 3,769,313 | +1.05(+0.44%) |
May 24, 2022 | 233.44 | 236.94 | 233.11 | 236.46 | 2,841,411 | +2.68(+1.14%) |
May 23, 2022 | 234.38 | 235.67 | 232.69 | 233.78 | 2,420,652 | +1.45(+0.62%) |
May 20, 2022 | 229.11 | 232.49 | 228.07 | 232.34 | 4,110,765 | +2.56(+1.12%) |
May 19, 2022 | 227.50 | 230.80 | 227.04 | 229.77 | 2,571,725 | +0.76(+0.33%) |
May 18, 2022 | 231.39 | 232.14 | 228.11 | 229.01 | 3,597,261 | -1.30(-0.57%) |
May 17, 2022 | 230.12 | 231.13 | 224.60 | 230.32 | 2,497,102 | +1.39(+0.61%) |
May 16, 2022 | 226.46 | 230.09 | 226.38 | 228.93 | 2,572,164 | +2.26(+1.00%) |
May 13, 2022 | 227.82 | 228.16 | 224.70 | 226.67 | 2,826,436 | -1.23(-0.54%) |
May 12, 2022 | 223.56 | 228.01 | 222.62 | 227.90 | 4,008,933 | +3.80(+1.70%) |
May 11, 2022 | 223.84 | 226.64 | 222.76 | 224.10 | 3,663,615 | -0.07(-0.03%) |
May 10, 2022 | 225.56 | 227.56 | 223.93 | 224.16 | 4,547,410 | +1.37(+0.61%) |
May 09, 2022 | 220.32 | 226.09 | 218.41 | 222.79 | 4,699,521 | +2.55(+1.16%) |
May 06, 2022 | 215.83 | 221.13 | 215.82 | 220.24 | 5,027,758 | +2.00(+0.92%) |
May 05, 2022 | 219.31 | 222.42 | 216.30 | 218.24 | 3,604,866 | -1.63(-0.74%) |
May 04, 2022 | 216.58 | 220.81 | 215.49 | 219.87 | 2,679,048 | +3.64(+1.68%) |
May 03, 2022 | 217.68 | 218.09 | 213.81 | 216.23 | 2,624,181 | +1.18(+0.55%) |