Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 265.81 | 267.29 | 264.25 | 266.27 | 1,411,238 | +1.76(+0.67%) |
Jul 28, 2022 | 258.43 | 265.09 | 254.29 | 264.50 | 1,490,302 | +7.67(+2.99%) |
Jul 27, 2022 | 248.79 | 257.76 | 247.50 | 256.83 | 1,288,263 | +11.31(+4.61%) |
Jul 26, 2022 | 249.00 | 249.53 | 244.42 | 245.52 | 995,633 | -6.70(-2.66%) |
Jul 25, 2022 | 253.34 | 253.34 | 247.67 | 252.22 | 596,141 | -1.37(-0.54%) |
Jul 22, 2022 | 256.75 | 259.15 | 251.49 | 253.59 | 821,477 | -2.41(-0.94%) |
Jul 21, 2022 | 251.62 | 256.25 | 250.32 | 256.00 | 1,270,824 | +4.65(+1.85%) |
Jul 20, 2022 | 249.20 | 252.22 | 247.06 | 251.35 | 1,034,552 | +2.34(+0.94%) |
Jul 19, 2022 | 243.35 | 249.24 | 241.19 | 249.01 | 1,085,144 | +9.39(+3.92%) |
Jul 18, 2022 | 242.63 | 247.97 | 238.77 | 239.62 | 912,452 | +0.22(+0.09%) |
Jul 15, 2022 | 240.60 | 241.84 | 238.45 | 239.40 | 812,044 | +1.52(+0.64%) |
Jul 14, 2022 | 236.91 | 238.55 | 234.65 | 237.88 | 929,611 | -1.42(-0.59%) |
Jul 13, 2022 | 233.38 | 242.59 | 232.55 | 239.30 | 1,063,846 | +1.11(+0.47%) |
Jul 12, 2022 | 237.87 | 241.11 | 236.44 | 238.19 | 1,244,465 | -1.26(-0.52%) |
Jul 11, 2022 | 243.29 | 245.01 | 238.68 | 239.45 | 1,403,521 | -5.74(-2.34%) |
Jul 08, 2022 | 250.59 | 250.83 | 242.54 | 245.19 | 1,392,134 | -7.66(-3.03%) |
Jul 07, 2022 | 251.73 | 253.50 | 249.70 | 252.85 | 1,045,217 | +2.05(+0.82%) |
Jul 06, 2022 | 253.37 | 255.40 | 250.56 | 250.81 | 1,350,873 | -1.75(-0.69%) |
Jul 05, 2022 | 243.46 | 252.85 | 242.99 | 252.55 | 1,142,735 | +2.45(+0.98%) |
Jul 01, 2022 | 248.09 | 250.72 | 244.45 | 250.10 | 970,687 | +1.80(+0.73%) |
Jun 30, 2022 | 246.76 | 250.46 | 242.42 | 248.30 | 1,346,799 | -2.26(-0.90%) |
Jun 29, 2022 | 250.18 | 251.65 | 246.83 | 250.56 | 1,061,579 | -0.37(-0.15%) |
Jun 28, 2022 | 254.56 | 261.88 | 249.90 | 250.93 | 1,747,027 | -5.36(-2.09%) |
Jun 27, 2022 | 261.92 | 263.13 | 254.91 | 256.29 | 1,448,734 | -7.15(-2.71%) |
Jun 24, 2022 | 255.39 | 263.54 | 254.15 | 263.44 | 2,168,680 | +11.35(+4.50%) |
Jun 23, 2022 | 243.91 | 252.33 | 243.91 | 252.09 | 1,813,274 | +10.38(+4.30%) |
Jun 22, 2022 | 238.63 | 243.71 | 237.46 | 241.71 | 1,263,203 | +1.12(+0.47%) |
Jun 21, 2022 | 235.87 | 241.75 | 231.66 | 240.59 | 1,769,600 | +8.71(+3.75%) |
Jun 17, 2022 | 227.17 | 234.73 | 227.07 | 231.88 | 1,990,679 | +4.59(+2.02%) |
Jun 16, 2022 | 231.02 | 233.97 | 224.43 | 227.29 | 1,625,778 | -9.75(-4.11%) |
Jun 15, 2022 | 235.50 | 243.08 | 232.05 | 237.04 | 1,647,796 | +2.28(+0.97%) |
Jun 14, 2022 | 232.07 | 240.59 | 232.05 | 234.76 | 1,343,472 | +2.46(+1.06%) |
Jun 13, 2022 | 234.84 | 237.57 | 230.15 | 232.30 | 1,695,967 | -10.94(-4.50%) |
Jun 10, 2022 | 247.39 | 247.97 | 242.50 | 243.24 | 1,353,815 | -9.08(-3.60%) |
Jun 09, 2022 | 259.79 | 259.82 | 252.23 | 252.32 | 1,667,711 | -8.84(-3.39%) |
Jun 08, 2022 | 260.83 | 265.89 | 259.57 | 261.16 | 1,540,926 | -3.37(-1.28%) |
Jun 07, 2022 | 254.29 | 264.87 | 254.29 | 264.53 | 1,538,707 | +5.50(+2.12%) |
Jun 06, 2022 | 261.18 | 263.02 | 257.86 | 259.03 | 1,380,438 | +1.42(+0.55%) |
Jun 03, 2022 | 252.94 | 258.33 | 252.75 | 257.61 | 1,860,270 | -0.18(-0.07%) |
Jun 02, 2022 | 246.79 | 257.97 | 245.62 | 257.79 | 1,988,794 | +13.63(+5.58%) |
Jun 01, 2022 | 250.92 | 254.78 | 243.94 | 244.16 | 1,595,784 | -4.12(-1.66%) |
May 31, 2022 | 247.33 | 256.31 | 245.34 | 248.28 | 3,830,453 | +2.72(+1.11%) |
May 27, 2022 | 240.31 | 248.21 | 237.01 | 245.56 | 1,867,159 | +11.76(+5.03%) |
May 26, 2022 | 229.02 | 234.87 | 227.37 | 233.80 | 1,221,736 | +8.06(+3.57%) |
May 25, 2022 | 223.85 | 226.49 | 219.50 | 225.74 | 1,388,736 | +0.05(+0.02%) |
May 24, 2022 | 228.82 | 229.75 | 221.54 | 225.69 | 1,709,354 | -4.42(-1.92%) |
May 23, 2022 | 233.60 | 233.60 | 224.96 | 230.11 | 1,542,160 | -0.59(-0.26%) |
May 20, 2022 | 230.64 | 232.32 | 223.19 | 230.70 | 1,803,475 | +1.78(+0.78%) |
May 19, 2022 | 222.20 | 232.54 | 221.46 | 228.92 | 2,245,003 | +6.08(+2.73%) |
May 18, 2022 | 231.47 | 231.88 | 222.16 | 222.84 | 2,201,077 | -13.08(-5.54%) |
May 17, 2022 | 234.37 | 236.32 | 228.31 | 235.92 | 2,220,897 | +7.00(+3.06%) |
May 16, 2022 | 232.31 | 233.36 | 228.21 | 228.92 | 1,603,917 | -4.87(-2.08%) |
May 13, 2022 | 228.08 | 234.88 | 227.73 | 233.79 | 1,843,497 | +9.13(+4.07%) |
May 12, 2022 | 220.84 | 228.75 | 219.20 | 224.66 | 2,227,612 | +1.47(+0.66%) |
May 11, 2022 | 226.14 | 232.69 | 222.39 | 223.19 | 1,773,118 | -0.19(-0.08%) |
May 10, 2022 | 230.84 | 231.94 | 220.96 | 223.38 | 2,303,666 | -3.79(-1.67%) |
May 09, 2022 | 228.65 | 233.70 | 225.63 | 227.17 | 2,033,083 | -6.54(-2.80%) |
May 06, 2022 | 232.99 | 236.07 | 227.83 | 233.70 | 1,884,758 | -1.49(-0.63%) |
May 05, 2022 | 243.94 | 245.57 | 231.75 | 235.19 | 2,663,494 | -15.01(-6.00%) |
May 04, 2022 | 239.97 | 251.10 | 236.38 | 250.20 | 2,258,555 | +11.42(+4.78%) |
May 03, 2022 | 221.25 | 245.08 | 221.25 | 238.78 | 4,939,206 | -14.69(-5.80%) |