Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 274.17 | 280.11 | 272.48 | 279.14 | 828,780 | +5.93(+2.17%) |
Jul 28, 2022 | 268.89 | 273.41 | 267.86 | 273.21 | 799,116 | +5.70(+2.13%) |
Jul 27, 2022 | 262.31 | 269.91 | 260.37 | 267.51 | 872,177 | +6.50(+2.49%) |
Jul 26, 2022 | 258.36 | 262.03 | 257.29 | 261.02 | 758,104 | +2.68(+1.04%) |
Jul 25, 2022 | 258.54 | 260.14 | 256.51 | 258.34 | 411,095 | -0.31(-0.12%) |
Jul 22, 2022 | 259.72 | 261.06 | 256.46 | 258.65 | 481,191 | -0.42(-0.16%) |
Jul 21, 2022 | 255.11 | 259.31 | 253.01 | 259.07 | 609,108 | +3.00(+1.17%) |
Jul 20, 2022 | 251.29 | 257.01 | 249.20 | 256.06 | 812,705 | +5.02(+2.00%) |
Jul 19, 2022 | 243.22 | 252.42 | 242.28 | 251.04 | 1,051,952 | +11.81(+4.94%) |
Jul 18, 2022 | 242.65 | 245.19 | 238.18 | 239.23 | 813,448 | -0.58(-0.24%) |
Jul 15, 2022 | 241.40 | 242.65 | 238.01 | 239.81 | 2,644,651 | +3.57(+1.51%) |
Jul 14, 2022 | 232.25 | 237.13 | 230.42 | 236.24 | 778,324 | -0.51(-0.22%) |
Jul 13, 2022 | 235.81 | 238.68 | 234.17 | 236.75 | 954,127 | -3.78(-1.57%) |
Jul 12, 2022 | 238.19 | 245.26 | 238.19 | 240.53 | 561,865 | +1.01(+0.42%) |
Jul 11, 2022 | 238.52 | 241.83 | 237.87 | 239.51 | 835,573 | +0.01(+0.00%) |
Jul 08, 2022 | 241.52 | 242.31 | 237.70 | 239.50 | 302,202 | -2.82(-1.16%) |
Jul 07, 2022 | 238.54 | 242.53 | 236.74 | 242.32 | 776,680 | +6.60(+2.80%) |
Jul 06, 2022 | 237.09 | 239.01 | 231.67 | 235.72 | 806,913 | -2.11(-0.89%) |
Jul 05, 2022 | 236.13 | 238.09 | 230.70 | 237.83 | 592,785 | -2.66(-1.10%) |
Jul 01, 2022 | 237.35 | 242.07 | 232.51 | 240.49 | 1,005,009 | +2.91(+1.22%) |
Jun 30, 2022 | 234.88 | 239.91 | 232.49 | 237.58 | 1,168,002 | -1.24(-0.52%) |
Jun 29, 2022 | 242.78 | 242.78 | 237.21 | 238.82 | 939,206 | -2.58(-1.07%) |
Jun 28, 2022 | 244.73 | 248.08 | 241.05 | 241.40 | 837,243 | -1.81(-0.74%) |
Jun 27, 2022 | 245.79 | 246.80 | 241.22 | 243.20 | 658,039 | -1.19(-0.49%) |
Jun 24, 2022 | 235.13 | 244.78 | 233.77 | 244.39 | 954,017 | +12.69(+5.48%) |
Jun 23, 2022 | 234.16 | 235.98 | 227.40 | 231.70 | 718,127 | -3.78(-1.60%) |
Jun 22, 2022 | 229.03 | 237.40 | 229.03 | 235.48 | 862,114 | +1.90(+0.81%) |
Jun 21, 2022 | 231.91 | 234.06 | 228.31 | 233.57 | 958,639 | +5.34(+2.34%) |
Jun 17, 2022 | 224.97 | 231.12 | 222.51 | 228.24 | 1,592,890 | -4.03(-1.73%) |
Jun 16, 2022 | 239.95 | 239.95 | 230.06 | 232.26 | 1,015,052 | -13.76(-5.59%) |
Jun 15, 2022 | 246.16 | 249.20 | 242.49 | 246.02 | 688,677 | +2.09(+0.86%) |
Jun 14, 2022 | 245.11 | 248.59 | 240.93 | 243.94 | 687,116 | -0.50(-0.21%) |
Jun 13, 2022 | 243.53 | 249.66 | 242.60 | 244.44 | 794,803 | -10.10(-3.97%) |
Jun 10, 2022 | 261.50 | 262.38 | 254.41 | 254.54 | 655,317 | -12.89(-4.82%) |
Jun 09, 2022 | 272.46 | 274.12 | 267.36 | 267.43 | 635,142 | -5.85(-2.14%) |
Jun 08, 2022 | 271.45 | 274.23 | 269.85 | 273.28 | 719,467 | -0.72(-0.26%) |
Jun 07, 2022 | 266.37 | 274.31 | 265.15 | 273.99 | 525,606 | +5.76(+2.15%) |
Jun 06, 2022 | 269.10 | 270.88 | 266.43 | 268.24 | 594,592 | +0.93(+0.35%) |
Jun 03, 2022 | 266.48 | 268.99 | 265.39 | 267.31 | 352,857 | -1.91(-0.71%) |
Jun 02, 2022 | 265.71 | 269.67 | 263.26 | 269.22 | 519,424 | +6.10(+2.32%) |
Jun 01, 2022 | 264.00 | 265.45 | 259.50 | 263.12 | 671,196 | +0.32(+0.12%) |
May 31, 2022 | 260.91 | 264.18 | 258.80 | 262.80 | 1,111,736 | -0.53(-0.20%) |
May 27, 2022 | 261.38 | 263.98 | 261.23 | 263.33 | 489,062 | +4.55(+1.76%) |
May 26, 2022 | 257.62 | 260.35 | 256.53 | 258.79 | 408,240 | +5.25(+2.07%) |
May 25, 2022 | 251.64 | 256.04 | 249.58 | 253.53 | 737,419 | +0.48(+0.19%) |
May 24, 2022 | 251.00 | 253.83 | 245.32 | 253.05 | 498,754 | +0.43(+0.17%) |
May 23, 2022 | 253.69 | 254.65 | 250.25 | 252.62 | 613,163 | +2.76(+1.11%) |
May 20, 2022 | 256.12 | 256.31 | 244.61 | 249.86 | 683,540 | -3.78(-1.49%) |
May 19, 2022 | 251.37 | 258.02 | 249.65 | 253.65 | 579,353 | -0.64(-0.25%) |
May 18, 2022 | 259.96 | 261.62 | 253.46 | 254.29 | 554,905 | -8.79(-3.34%) |
May 17, 2022 | 262.68 | 264.83 | 257.71 | 263.07 | 660,941 | +6.81(+2.66%) |
May 16, 2022 | 254.23 | 259.48 | 249.92 | 256.26 | 745,066 | +0.05(+0.02%) |
May 13, 2022 | 255.30 | 258.19 | 252.98 | 256.22 | 840,112 | +4.74(+1.89%) |
May 12, 2022 | 252.75 | 255.28 | 245.11 | 251.48 | 1,156,715 | -3.01(-1.18%) |
May 11, 2022 | 254.91 | 262.49 | 252.68 | 254.49 | 580,937 | -0.82(-0.32%) |
May 10, 2022 | 262.97 | 263.87 | 251.58 | 255.31 | 840,077 | -5.24(-2.01%) |
May 09, 2022 | 256.32 | 265.17 | 255.22 | 260.54 | 1,044,844 | -0.34(-0.13%) |
May 06, 2022 | 261.93 | 264.82 | 250.01 | 260.88 | 830,672 | -4.44(-1.67%) |
May 05, 2022 | 259.74 | 271.89 | 259.40 | 265.32 | 1,627,703 | -13.85(-4.96%) |
May 04, 2022 | 266.34 | 279.80 | 264.27 | 279.17 | 1,285,773 | +13.59(+5.12%) |
May 03, 2022 | 261.83 | 267.89 | 260.13 | 265.58 | 877,969 | +3.24(+1.23%) |