Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 275.93 | 280.77 | 275.05 | 278.99 | 448,355 | +2.60(+0.94%) |
Jul 28, 2022 | 264.44 | 277.25 | 263.36 | 276.39 | 451,548 | +11.27(+4.25%) |
Jul 27, 2022 | 258.07 | 267.66 | 258.07 | 265.12 | 437,764 | +11.37(+4.48%) |
Jul 26, 2022 | 257.93 | 258.76 | 252.40 | 253.75 | 302,249 | -4.17(-1.62%) |
Jul 25, 2022 | 258.33 | 259.37 | 255.20 | 257.92 | 319,694 | -2.25(-0.86%) |
Jul 22, 2022 | 260.57 | 265.07 | 258.00 | 260.17 | 448,448 | +0.00(+0.00%) |
Jul 21, 2022 | 256.99 | 260.89 | 255.95 | 260.17 | 317,416 | +3.09(+1.20%) |
Jul 20, 2022 | 249.81 | 259.22 | 248.69 | 257.08 | 637,327 | +9.22(+3.72%) |
Jul 19, 2022 | 241.39 | 248.06 | 240.21 | 247.86 | 521,584 | +10.93(+4.61%) |
Jul 18, 2022 | 243.38 | 243.97 | 235.74 | 236.93 | 405,765 | -3.86(-1.60%) |
Jul 15, 2022 | 238.80 | 241.70 | 237.04 | 240.79 | 459,620 | +6.39(+2.73%) |
Jul 14, 2022 | 232.68 | 235.31 | 227.73 | 234.40 | 222,803 | -0.07(-0.03%) |
Jul 13, 2022 | 233.53 | 237.00 | 232.19 | 234.47 | 292,183 | -4.13(-1.73%) |
Jul 12, 2022 | 245.63 | 248.01 | 237.00 | 238.60 | 420,672 | -5.74(-2.35%) |
Jul 11, 2022 | 246.26 | 248.19 | 242.53 | 244.34 | 323,890 | -5.31(-2.13%) |
Jul 08, 2022 | 248.99 | 251.46 | 246.46 | 249.65 | 245,142 | -2.69(-1.07%) |
Jul 07, 2022 | 246.67 | 253.01 | 246.67 | 252.34 | 331,018 | +4.92(+1.99%) |
Jul 06, 2022 | 248.10 | 250.08 | 244.26 | 247.42 | 616,871 | +2.23(+0.91%) |
Jul 05, 2022 | 236.53 | 245.79 | 236.13 | 245.19 | 411,898 | +5.00(+2.08%) |
Jul 01, 2022 | 239.00 | 242.56 | 235.71 | 240.19 | 410,572 | +0.90(+0.38%) |
Jun 30, 2022 | 238.09 | 243.25 | 235.38 | 239.29 | 435,143 | -2.17(-0.90%) |
Jun 29, 2022 | 240.97 | 242.42 | 237.11 | 241.46 | 421,086 | +1.32(+0.55%) |
Jun 28, 2022 | 250.75 | 251.75 | 239.94 | 240.14 | 535,335 | -10.66(-4.25%) |
Jun 27, 2022 | 255.45 | 256.39 | 249.93 | 250.80 | 466,036 | -6.15(-2.39%) |
Jun 24, 2022 | 249.07 | 257.88 | 247.06 | 256.95 | 804,827 | +10.41(+4.22%) |
Jun 23, 2022 | 239.99 | 247.00 | 236.24 | 246.54 | 820,189 | +10.96(+4.65%) |
Jun 22, 2022 | 232.75 | 237.66 | 231.90 | 235.58 | 1,027,317 | +0.25(+0.11%) |
Jun 21, 2022 | 237.94 | 240.80 | 234.97 | 235.33 | 924,070 | +2.73(+1.17%) |
Jun 17, 2022 | 229.01 | 235.30 | 228.62 | 232.60 | 945,425 | +4.90(+2.15%) |
Jun 16, 2022 | 231.36 | 235.35 | 225.92 | 227.70 | 579,109 | -11.05(-4.63%) |
Jun 15, 2022 | 234.34 | 242.80 | 233.09 | 238.75 | 546,347 | +8.99(+3.91%) |
Jun 14, 2022 | 232.77 | 233.29 | 227.29 | 229.76 | 559,366 | -0.81(-0.35%) |
Jun 13, 2022 | 232.80 | 235.95 | 229.33 | 230.57 | 658,837 | -11.30(-4.67%) |
Jun 10, 2022 | 245.26 | 245.26 | 241.33 | 241.87 | 454,785 | -8.94(-3.56%) |
Jun 09, 2022 | 256.00 | 259.25 | 250.77 | 250.81 | 286,511 | -8.02(-3.10%) |
Jun 08, 2022 | 262.60 | 263.23 | 258.59 | 258.83 | 298,046 | -4.43(-1.68%) |
Jun 07, 2022 | 256.01 | 264.11 | 256.01 | 263.26 | 577,915 | +4.34(+1.68%) |
Jun 06, 2022 | 264.56 | 267.11 | 257.62 | 258.92 | 563,746 | -0.12(-0.05%) |
Jun 03, 2022 | 260.42 | 261.33 | 256.46 | 259.04 | 389,741 | -7.71(-2.89%) |
Jun 02, 2022 | 254.68 | 266.95 | 254.09 | 266.75 | 342,081 | +11.83(+4.64%) |
Jun 01, 2022 | 262.89 | 265.01 | 253.38 | 254.92 | 401,408 | -5.44(-2.09%) |
May 31, 2022 | 263.70 | 263.70 | 256.19 | 260.36 | 672,777 | -4.26(-1.61%) |
May 27, 2022 | 257.39 | 265.31 | 257.03 | 264.62 | 579,100 | +11.67(+4.61%) |
May 26, 2022 | 248.20 | 255.00 | 247.71 | 252.95 | 414,055 | +5.59(+2.26%) |
May 25, 2022 | 245.95 | 251.12 | 245.93 | 247.36 | 465,305 | -0.86(-0.35%) |
May 24, 2022 | 249.77 | 252.14 | 245.70 | 248.22 | 444,643 | -6.21(-2.44%) |
May 23, 2022 | 253.16 | 255.19 | 248.71 | 254.43 | 385,762 | +2.28(+0.90%) |
May 20, 2022 | 252.83 | 254.01 | 244.15 | 252.15 | 461,033 | +4.15(+1.67%) |
May 19, 2022 | 243.09 | 252.66 | 243.01 | 248.00 | 666,058 | +5.73(+2.37%) |
May 18, 2022 | 248.83 | 250.74 | 240.85 | 242.27 | 521,646 | -10.67(-4.22%) |
May 17, 2022 | 254.43 | 255.44 | 246.85 | 252.94 | 718,887 | +5.09(+2.05%) |
May 16, 2022 | 251.98 | 252.95 | 246.29 | 247.85 | 509,929 | -6.72(-2.64%) |
May 13, 2022 | 246.49 | 254.74 | 244.37 | 254.57 | 627,949 | +14.03(+5.83%) |
May 12, 2022 | 234.39 | 241.42 | 230.72 | 240.54 | 899,830 | +1.79(+0.75%) |
May 11, 2022 | 246.79 | 254.08 | 237.66 | 238.75 | 853,892 | -11.89(-4.74%) |
May 10, 2022 | 255.81 | 257.52 | 240.80 | 250.64 | 769,235 | +1.47(+0.59%) |
May 09, 2022 | 257.84 | 258.32 | 248.01 | 249.17 | 709,795 | -12.42(-4.75%) |
May 06, 2022 | 266.91 | 270.16 | 259.50 | 261.59 | 681,344 | -11.08(-4.06%) |
May 05, 2022 | 290.00 | 292.99 | 268.58 | 272.67 | 910,074 | -16.04(-5.56%) |
May 04, 2022 | 279.81 | 288.87 | 271.39 | 288.71 | 796,590 | +8.80(+3.14%) |
May 03, 2022 | 279.93 | 283.89 | 277.09 | 279.91 | 384,171 | -0.02(-0.01%) |