Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 231.62 | 232.66 | 229.09 | 230.70 | 3,528,857 | -2.13(-0.91%) |
Jul 28, 2022 | 234.66 | 234.66 | 229.07 | 232.83 | 2,375,389 | -1.84(-0.78%) |
Jul 27, 2022 | 232.28 | 235.62 | 231.28 | 234.66 | 2,340,996 | +0.54(+0.23%) |
Jul 26, 2022 | 232.72 | 236.57 | 231.90 | 234.12 | 2,712,422 | +2.26(+0.97%) |
Jul 25, 2022 | 230.13 | 232.22 | 229.85 | 231.87 | 1,899,857 | +2.58(+1.13%) |
Jul 22, 2022 | 230.08 | 232.25 | 228.60 | 229.28 | 1,977,588 | +0.16(+0.07%) |
Jul 21, 2022 | 229.09 | 230.08 | 227.10 | 229.13 | 2,155,600 | -0.79(-0.34%) |
Jul 20, 2022 | 229.98 | 231.62 | 228.07 | 229.92 | 2,858,243 | -0.64(-0.28%) |
Jul 19, 2022 | 230.23 | 230.99 | 228.44 | 230.56 | 3,620,113 | +3.24(+1.43%) |
Jul 18, 2022 | 231.71 | 232.55 | 226.46 | 227.32 | 2,393,599 | -4.52(-1.95%) |
Jul 15, 2022 | 230.63 | 232.25 | 228.81 | 231.84 | 3,009,387 | +2.89(+1.26%) |
Jul 14, 2022 | 228.42 | 230.10 | 226.49 | 228.95 | 3,095,755 | -1.40(-0.61%) |
Jul 13, 2022 | 229.68 | 231.90 | 228.55 | 230.35 | 2,679,579 | +0.11(+0.05%) |
Jul 12, 2022 | 230.99 | 233.15 | 229.03 | 230.24 | 2,895,515 | -0.76(-0.33%) |
Jul 11, 2022 | 232.39 | 233.16 | 230.25 | 230.99 | 1,936,262 | -0.65(-0.28%) |
Jul 08, 2022 | 231.34 | 233.28 | 230.45 | 231.64 | 2,376,573 | +0.99(+0.43%) |
Jul 07, 2022 | 227.93 | 231.22 | 227.74 | 230.66 | 3,291,192 | +2.02(+0.88%) |
Jul 06, 2022 | 229.91 | 231.27 | 227.97 | 228.63 | 4,634,545 | -1.38(-0.60%) |
Jul 05, 2022 | 228.58 | 230.02 | 225.90 | 230.01 | 2,665,023 | +1.10(+0.48%) |
Jul 01, 2022 | 226.77 | 229.33 | 224.41 | 228.91 | 2,949,570 | +2.10(+0.92%) |
Jun 30, 2022 | 227.63 | 228.40 | 224.42 | 226.81 | 3,254,312 | -1.99(-0.87%) |
Jun 29, 2022 | 229.57 | 230.36 | 227.21 | 228.80 | 2,890,814 | +1.79(+0.79%) |
Jun 28, 2022 | 229.27 | 230.81 | 226.90 | 227.01 | 2,606,713 | -1.25(-0.55%) |
Jun 27, 2022 | 228.56 | 229.60 | 227.49 | 228.26 | 2,968,669 | -0.48(-0.21%) |
Jun 24, 2022 | 227.47 | 229.33 | 226.42 | 228.74 | 4,856,756 | +2.12(+0.94%) |
Jun 23, 2022 | 225.34 | 227.49 | 224.59 | 226.62 | 3,598,837 | +2.75(+1.23%) |
Jun 22, 2022 | 221.10 | 225.92 | 220.85 | 223.87 | 4,476,241 | +1.61(+0.73%) |
Jun 21, 2022 | 220.79 | 222.68 | 218.08 | 222.26 | 4,166,051 | +3.44(+1.57%) |
Jun 17, 2022 | 214.54 | 222.11 | 213.94 | 218.82 | 14,078,603 | +3.74(+1.74%) |
Jun 16, 2022 | 217.77 | 218.65 | 214.04 | 215.08 | 4,400,934 | -4.54(-2.07%) |
Jun 15, 2022 | 220.50 | 221.18 | 216.26 | 219.62 | 3,300,327 | -0.11(-0.05%) |
Jun 14, 2022 | 220.91 | 222.53 | 217.62 | 219.73 | 3,240,346 | -1.00(-0.45%) |
Jun 13, 2022 | 221.82 | 222.85 | 220.00 | 220.73 | 4,786,693 | -3.02(-1.35%) |
Jun 10, 2022 | 223.76 | 225.68 | 221.31 | 223.75 | 3,122,492 | -1.62(-0.72%) |
Jun 09, 2022 | 228.14 | 230.00 | 225.08 | 225.37 | 2,891,078 | -3.48(-1.52%) |
Jun 08, 2022 | 229.95 | 230.15 | 227.08 | 228.85 | 2,525,000 | -0.87(-0.38%) |
Jun 07, 2022 | 228.07 | 230.08 | 226.88 | 229.71 | 2,889,624 | +0.90(+0.40%) |
Jun 06, 2022 | 231.50 | 231.97 | 227.10 | 228.81 | 2,589,225 | -2.81(-1.21%) |
Jun 03, 2022 | 231.48 | 233.70 | 230.94 | 231.62 | 2,238,368 | +0.16(+0.07%) |
Jun 02, 2022 | 235.50 | 235.60 | 227.33 | 231.46 | 4,200,875 | -4.79(-2.03%) |
Jun 01, 2022 | 240.41 | 240.49 | 234.32 | 236.25 | 2,858,242 | -3.09(-1.29%) |
May 31, 2022 | 237.72 | 239.83 | 234.00 | 239.34 | 7,227,217 | +1.38(+0.58%) |
May 27, 2022 | 236.32 | 238.87 | 233.92 | 237.96 | 2,873,660 | +2.06(+0.87%) |
May 26, 2022 | 236.22 | 238.29 | 235.00 | 235.90 | 2,384,045 | +0.04(+0.02%) |
May 25, 2022 | 235.86 | 237.54 | 233.09 | 235.87 | 3,795,559 | +1.04(+0.44%) |
May 24, 2022 | 231.82 | 235.30 | 231.50 | 234.82 | 2,861,196 | +2.66(+1.14%) |
May 23, 2022 | 232.76 | 234.04 | 231.08 | 232.17 | 2,437,507 | +1.44(+0.62%) |
May 20, 2022 | 227.52 | 230.88 | 226.50 | 230.73 | 4,139,387 | +2.54(+1.12%) |
May 19, 2022 | 225.93 | 229.20 | 225.47 | 228.19 | 2,589,631 | +0.75(+0.33%) |
May 18, 2022 | 229.79 | 230.53 | 226.53 | 227.43 | 3,622,309 | -1.30(-0.57%) |
May 17, 2022 | 228.53 | 229.53 | 223.05 | 228.73 | 2,514,489 | +1.38(+0.61%) |
May 16, 2022 | 224.89 | 228.50 | 224.82 | 227.35 | 2,590,073 | +2.25(+1.00%) |
May 13, 2022 | 226.25 | 226.58 | 223.15 | 225.10 | 2,846,116 | -1.22(-0.54%) |
May 12, 2022 | 222.01 | 226.43 | 221.08 | 226.32 | 4,036,847 | +3.77(+1.70%) |
May 11, 2022 | 222.29 | 225.08 | 221.22 | 222.55 | 3,689,124 | -0.06(-0.03%) |
May 10, 2022 | 224.00 | 225.99 | 222.38 | 222.61 | 4,579,074 | +1.36(+0.61%) |
May 09, 2022 | 218.79 | 224.52 | 216.90 | 221.25 | 4,732,243 | +2.53(+1.16%) |
May 06, 2022 | 214.34 | 219.61 | 214.32 | 218.72 | 5,062,766 | +1.99(+0.92%) |
May 05, 2022 | 217.79 | 220.88 | 214.81 | 216.73 | 3,629,967 | -1.62(-0.74%) |
May 04, 2022 | 215.08 | 219.28 | 214.00 | 218.35 | 2,697,702 | +3.62(+1.68%) |
May 03, 2022 | 216.18 | 216.58 | 212.34 | 214.73 | 2,642,453 | +1.17(+0.55%) |