Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 253.09 | 256.46 | 251.22 | 256.05 | 426,438 | +3.03(+1.20%) |
Jul 28, 2022 | 257.73 | 257.74 | 244.40 | 253.02 | 847,952 | -12.60(-4.74%) |
Jul 27, 2022 | 265.35 | 268.26 | 262.55 | 265.62 | 227,025 | -0.69(-0.26%) |
Jul 26, 2022 | 267.85 | 268.85 | 264.84 | 266.30 | 193,639 | -1.95(-0.73%) |
Jul 25, 2022 | 267.50 | 270.65 | 266.70 | 268.25 | 140,075 | +1.83(+0.69%) |
Jul 22, 2022 | 265.44 | 266.87 | 263.49 | 266.42 | 204,746 | +1.67(+0.63%) |
Jul 21, 2022 | 264.20 | 264.86 | 259.96 | 264.76 | 157,800 | +0.68(+0.26%) |
Jul 20, 2022 | 264.48 | 265.52 | 262.09 | 264.08 | 225,104 | -0.42(-0.16%) |
Jul 19, 2022 | 259.99 | 265.08 | 257.98 | 264.50 | 192,278 | +8.18(+3.19%) |
Jul 18, 2022 | 259.66 | 262.72 | 255.21 | 256.32 | 288,051 | -1.52(-0.59%) |
Jul 15, 2022 | 260.68 | 260.91 | 256.90 | 257.84 | 234,741 | +0.04(+0.02%) |
Jul 14, 2022 | 265.34 | 265.34 | 257.60 | 257.80 | 275,702 | -13.51(-4.98%) |
Jul 13, 2022 | 268.90 | 273.03 | 268.90 | 271.31 | 322,332 | +0.08(+0.03%) |
Jul 12, 2022 | 273.66 | 275.44 | 270.49 | 271.23 | 219,587 | -2.95(-1.08%) |
Jul 11, 2022 | 272.99 | 278.46 | 272.99 | 274.18 | 135,767 | -0.84(-0.31%) |
Jul 08, 2022 | 279.98 | 279.98 | 274.85 | 275.02 | 235,295 | -4.85(-1.73%) |
Jul 07, 2022 | 277.20 | 282.15 | 277.20 | 279.87 | 446,395 | +4.09(+1.48%) |
Jul 06, 2022 | 272.17 | 277.98 | 268.61 | 275.79 | 188,380 | +4.00(+1.47%) |
Jul 05, 2022 | 273.98 | 274.08 | 266.54 | 271.79 | 168,704 | -6.23(-2.24%) |
Jul 01, 2022 | 273.30 | 279.27 | 273.00 | 278.02 | 143,956 | +3.43(+1.25%) |
Jun 30, 2022 | 270.78 | 277.14 | 269.37 | 274.59 | 248,533 | +1.70(+0.62%) |
Jun 29, 2022 | 276.30 | 276.30 | 272.46 | 272.89 | 169,264 | -1.85(-0.67%) |
Jun 28, 2022 | 279.22 | 282.48 | 274.60 | 274.74 | 182,801 | -2.55(-0.92%) |
Jun 27, 2022 | 277.59 | 278.25 | 275.72 | 277.29 | 189,077 | -0.16(-0.06%) |
Jun 24, 2022 | 268.38 | 277.90 | 268.38 | 277.44 | 330,490 | +10.74(+4.03%) |
Jun 23, 2022 | 266.47 | 269.50 | 263.28 | 266.70 | 273,472 | +0.64(+0.24%) |
Jun 22, 2022 | 262.02 | 267.58 | 262.02 | 266.07 | 152,347 | +0.68(+0.25%) |
Jun 21, 2022 | 268.13 | 268.37 | 264.68 | 265.39 | 227,328 | +1.73(+0.66%) |
Jun 17, 2022 | 261.55 | 265.17 | 259.50 | 263.66 | 610,129 | +4.04(+1.55%) |
Jun 16, 2022 | 264.96 | 266.43 | 258.26 | 259.62 | 288,400 | -10.05(-3.73%) |
Jun 15, 2022 | 271.21 | 273.75 | 266.18 | 269.67 | 313,393 | +2.54(+0.95%) |
Jun 14, 2022 | 265.54 | 270.00 | 265.35 | 267.14 | 225,540 | +2.93(+1.11%) |
Jun 13, 2022 | 267.61 | 270.31 | 262.61 | 264.21 | 323,168 | -8.25(-3.03%) |
Jun 10, 2022 | 267.64 | 276.05 | 264.87 | 272.46 | 453,739 | +0.17(+0.06%) |
Jun 09, 2022 | 276.40 | 277.32 | 272.23 | 272.29 | 133,132 | -3.78(-1.37%) |
Jun 08, 2022 | 280.78 | 281.18 | 275.70 | 276.07 | 151,224 | -6.29(-2.23%) |
Jun 07, 2022 | 278.44 | 282.51 | 277.93 | 282.36 | 123,792 | +2.76(+0.99%) |
Jun 06, 2022 | 277.18 | 281.64 | 274.58 | 279.60 | 176,704 | +5.00(+1.82%) |
Jun 03, 2022 | 274.30 | 275.23 | 272.44 | 274.60 | 169,778 | -1.31(-0.48%) |
Jun 02, 2022 | 273.72 | 276.15 | 269.17 | 275.92 | 127,431 | +3.05(+1.12%) |
Jun 01, 2022 | 276.46 | 278.30 | 269.81 | 272.87 | 160,630 | -3.90(-1.41%) |
May 31, 2022 | 276.93 | 278.93 | 274.46 | 276.77 | 263,427 | -2.24(-0.80%) |
May 27, 2022 | 273.83 | 279.13 | 273.50 | 279.01 | 147,466 | +5.47(+2.00%) |
May 26, 2022 | 271.65 | 274.81 | 268.95 | 273.54 | 217,577 | +4.69(+1.75%) |
May 25, 2022 | 267.20 | 270.20 | 265.45 | 268.85 | 272,409 | +0.47(+0.18%) |
May 24, 2022 | 267.00 | 269.81 | 261.47 | 268.38 | 237,881 | +1.15(+0.43%) |
May 23, 2022 | 267.73 | 269.50 | 265.25 | 267.23 | 278,987 | +3.75(+1.42%) |
May 20, 2022 | 270.21 | 270.71 | 259.54 | 263.49 | 253,550 | -5.62(-2.09%) |
May 19, 2022 | 270.39 | 272.75 | 264.27 | 269.10 | 262,487 | -3.94(-1.44%) |
May 18, 2022 | 279.95 | 280.00 | 272.43 | 273.05 | 244,285 | -8.90(-3.16%) |
May 17, 2022 | 278.00 | 282.16 | 277.25 | 281.95 | 149,107 | +6.96(+2.53%) |
May 16, 2022 | 271.82 | 276.64 | 271.54 | 274.99 | 144,090 | +2.30(+0.84%) |
May 13, 2022 | 268.28 | 272.94 | 268.28 | 272.69 | 285,836 | +5.87(+2.20%) |
May 12, 2022 | 270.92 | 270.92 | 266.23 | 266.82 | 449,950 | -4.45(-1.64%) |
May 11, 2022 | 272.68 | 276.62 | 270.59 | 271.27 | 205,227 | -0.71(-0.26%) |
May 10, 2022 | 275.09 | 277.80 | 269.44 | 271.98 | 252,681 | -1.24(-0.45%) |
May 09, 2022 | 277.47 | 279.33 | 272.44 | 273.21 | 273,788 | -6.58(-2.35%) |
May 06, 2022 | 277.43 | 281.34 | 275.99 | 279.80 | 277,542 | +3.10(+1.12%) |
May 05, 2022 | 276.30 | 279.32 | 273.25 | 276.70 | 214,454 | -2.01(-0.72%) |
May 04, 2022 | 273.15 | 279.63 | 270.68 | 278.71 | 254,812 | +6.50(+2.39%) |
May 03, 2022 | 271.78 | 275.50 | 270.56 | 272.21 | 176,608 | +2.05(+0.76%) |