Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 238.37 | 241.35 | 236.88 | 237.33 | 2,012,330 | -1.08(-0.45%) |
Jul 28, 2022 | 226.44 | 240.93 | 226.12 | 238.41 | 2,546,883 | +10.86(+4.77%) |
Jul 27, 2022 | 221.88 | 228.84 | 216.54 | 227.55 | 7,395,009 | -21.90(-8.78%) |
Jul 26, 2022 | 252.11 | 252.38 | 247.73 | 249.45 | 1,392,855 | -4.63(-1.82%) |
Jul 25, 2022 | 252.90 | 254.89 | 250.90 | 254.08 | 1,217,803 | +0.00(+0.00%) |
Jul 22, 2022 | 253.72 | 258.22 | 251.97 | 254.08 | 1,525,926 | +2.37(+0.94%) |
Jul 21, 2022 | 245.69 | 252.19 | 244.97 | 251.71 | 1,108,086 | +6.93(+2.83%) |
Jul 20, 2022 | 243.52 | 245.75 | 241.49 | 244.78 | 1,083,413 | +2.01(+0.83%) |
Jul 19, 2022 | 241.52 | 243.29 | 238.42 | 242.77 | 1,055,017 | +4.15(+1.74%) |
Jul 18, 2022 | 241.42 | 242.38 | 237.46 | 238.62 | 1,294,288 | -2.28(-0.94%) |
Jul 15, 2022 | 243.89 | 244.32 | 239.17 | 240.89 | 1,131,123 | +1.11(+0.46%) |
Jul 14, 2022 | 237.66 | 240.49 | 236.00 | 239.79 | 1,119,571 | -1.26(-0.52%) |
Jul 13, 2022 | 235.43 | 241.87 | 233.34 | 241.04 | 1,333,906 | -0.82(-0.34%) |
Jul 12, 2022 | 240.41 | 247.37 | 238.97 | 241.87 | 1,723,802 | +4.51(+1.90%) |
Jul 11, 2022 | 231.74 | 239.03 | 231.52 | 237.35 | 1,237,717 | +3.60(+1.54%) |
Jul 08, 2022 | 233.96 | 235.10 | 231.66 | 233.75 | 941,447 | -1.18(-0.50%) |
Jul 07, 2022 | 236.21 | 241.08 | 234.66 | 234.93 | 1,557,923 | -3.19(-1.34%) |
Jul 06, 2022 | 238.22 | 242.34 | 235.79 | 238.12 | 1,852,968 | +0.50(+0.21%) |
Jul 05, 2022 | 228.56 | 238.04 | 226.57 | 237.62 | 2,376,629 | +6.87(+2.98%) |
Jul 01, 2022 | 220.72 | 231.01 | 220.11 | 230.75 | 2,342,262 | +11.10(+5.06%) |
Jun 30, 2022 | 219.74 | 221.31 | 214.45 | 219.65 | 1,578,420 | -1.47(-0.67%) |
Jun 29, 2022 | 218.09 | 222.01 | 216.88 | 221.12 | 1,291,411 | +2.06(+0.94%) |
Jun 28, 2022 | 224.73 | 226.97 | 218.57 | 219.06 | 1,165,470 | -3.78(-1.69%) |
Jun 27, 2022 | 225.97 | 226.81 | 221.87 | 222.84 | 1,665,124 | -4.01(-1.77%) |
Jun 24, 2022 | 222.68 | 227.24 | 221.70 | 226.85 | 2,797,521 | +6.24(+2.83%) |
Jun 23, 2022 | 217.83 | 221.03 | 216.29 | 220.61 | 2,530,095 | +3.62(+1.67%) |
Jun 22, 2022 | 211.03 | 219.29 | 210.92 | 216.99 | 2,416,515 | +1.03(+0.48%) |
Jun 21, 2022 | 217.48 | 219.89 | 213.09 | 215.96 | 2,558,143 | -2.59(-1.19%) |
Jun 17, 2022 | 214.40 | 221.97 | 210.14 | 218.55 | 2,678,931 | +3.77(+1.75%) |
Jun 16, 2022 | 219.04 | 219.56 | 212.00 | 214.78 | 1,583,136 | -9.85(-4.38%) |
Jun 15, 2022 | 227.31 | 229.06 | 220.13 | 224.63 | 1,610,848 | -0.48(-0.21%) |
Jun 14, 2022 | 232.41 | 234.65 | 222.62 | 225.11 | 1,568,874 | -8.22(-3.52%) |
Jun 13, 2022 | 236.85 | 240.58 | 232.12 | 233.33 | 1,667,381 | -9.38(-3.86%) |
Jun 10, 2022 | 253.22 | 253.38 | 242.51 | 242.71 | 1,543,204 | -14.29(-5.56%) |
Jun 09, 2022 | 262.21 | 268.63 | 256.88 | 257.00 | 1,623,977 | -5.97(-2.27%) |
Jun 08, 2022 | 269.78 | 270.52 | 261.85 | 262.98 | 1,176,975 | -8.98(-3.30%) |
Jun 07, 2022 | 266.95 | 273.01 | 266.28 | 271.95 | 1,318,290 | +2.16(+0.80%) |
Jun 06, 2022 | 263.87 | 270.64 | 263.07 | 269.79 | 1,243,689 | +6.03(+2.29%) |
Jun 03, 2022 | 261.72 | 268.22 | 261.34 | 263.76 | 1,422,877 | -0.60(-0.23%) |
Jun 02, 2022 | 261.48 | 264.63 | 260.02 | 264.36 | 2,315,663 | +4.15(+1.59%) |
Jun 01, 2022 | 264.98 | 264.98 | 258.41 | 260.21 | 1,225,397 | -2.73(-1.04%) |
May 31, 2022 | 267.52 | 267.52 | 259.95 | 262.94 | 4,194,912 | -8.15(-3.01%) |
May 27, 2022 | 268.88 | 271.12 | 267.32 | 271.09 | 1,203,046 | +4.30(+1.61%) |
May 26, 2022 | 265.12 | 269.05 | 261.33 | 266.79 | 1,390,359 | +6.72(+2.58%) |
May 25, 2022 | 252.31 | 260.41 | 250.89 | 260.07 | 1,448,353 | +7.33(+2.90%) |
May 24, 2022 | 254.45 | 255.07 | 249.36 | 252.74 | 1,478,846 | -1.59(-0.63%) |
May 23, 2022 | 255.65 | 256.81 | 252.47 | 254.33 | 1,315,391 | +1.30(+0.51%) |
May 20, 2022 | 255.55 | 257.32 | 245.42 | 253.04 | 2,619,204 | -1.39(-0.55%) |
May 19, 2022 | 252.83 | 258.31 | 250.30 | 254.43 | 1,723,132 | +0.30(+0.12%) |
May 18, 2022 | 260.72 | 262.26 | 252.56 | 254.13 | 1,560,198 | -9.40(-3.57%) |
May 17, 2022 | 269.43 | 270.56 | 260.98 | 263.52 | 1,638,672 | -2.06(-0.78%) |
May 16, 2022 | 264.85 | 268.86 | 259.67 | 265.59 | 1,306,523 | -1.92(-0.72%) |
May 13, 2022 | 269.79 | 271.99 | 264.73 | 267.51 | 1,534,277 | -1.18(-0.44%) |
May 12, 2022 | 256.83 | 269.25 | 255.44 | 268.69 | 2,694,949 | +9.66(+3.73%) |
May 11, 2022 | 259.71 | 265.69 | 258.16 | 259.03 | 1,406,496 | -1.66(-0.64%) |
May 10, 2022 | 272.73 | 274.03 | 259.53 | 260.69 | 2,256,784 | -10.37(-3.83%) |
May 09, 2022 | 264.24 | 274.86 | 263.78 | 271.07 | 2,329,989 | +3.51(+1.31%) |
May 06, 2022 | 269.89 | 269.89 | 262.42 | 267.56 | 1,796,868 | -3.49(-1.29%) |
May 05, 2022 | 274.14 | 276.15 | 267.78 | 271.05 | 2,176,337 | -5.46(-1.97%) |
May 04, 2022 | 264.68 | 277.12 | 264.45 | 276.51 | 2,103,949 | +12.88(+4.89%) |
May 03, 2022 | 262.77 | 265.30 | 260.25 | 263.63 | 2,050,032 | +0.58(+0.22%) |