Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 240.25 | 242.65 | 237.39 | 242.44 | 1,326,287 | +3.20(+1.34%) |
Jul 28, 2022 | 239.21 | 240.92 | 237.02 | 239.24 | 1,511,025 | +0.68(+0.29%) |
Jul 27, 2022 | 237.14 | 240.57 | 234.82 | 238.56 | 1,530,485 | +2.99(+1.27%) |
Jul 26, 2022 | 233.55 | 238.18 | 233.55 | 235.57 | 2,211,351 | -6.18(-2.56%) |
Jul 25, 2022 | 242.25 | 243.21 | 240.35 | 241.75 | 1,005,954 | -0.09(-0.04%) |
Jul 22, 2022 | 241.76 | 244.47 | 240.28 | 241.83 | 948,489 | +0.85(+0.35%) |
Jul 21, 2022 | 240.69 | 241.70 | 235.71 | 240.99 | 1,552,543 | +0.66(+0.28%) |
Jul 20, 2022 | 239.62 | 242.26 | 239.36 | 240.32 | 1,297,380 | +0.89(+0.37%) |
Jul 19, 2022 | 241.04 | 241.04 | 237.15 | 239.43 | 1,729,610 | +1.17(+0.49%) |
Jul 18, 2022 | 239.21 | 241.00 | 237.01 | 238.26 | 1,637,398 | +0.01(+0.00%) |
Jul 15, 2022 | 245.08 | 245.29 | 237.03 | 238.25 | 2,862,478 | -4.11(-1.69%) |
Jul 14, 2022 | 238.51 | 243.07 | 237.44 | 242.36 | 2,000,831 | +1.68(+0.70%) |
Jul 13, 2022 | 241.49 | 244.59 | 239.40 | 240.68 | 2,014,612 | -0.89(-0.37%) |
Jul 12, 2022 | 247.72 | 250.03 | 240.43 | 241.57 | 1,790,764 | -6.19(-2.50%) |
Jul 11, 2022 | 246.69 | 249.34 | 246.09 | 247.76 | 1,046,405 | +0.98(+0.40%) |
Jul 08, 2022 | 247.35 | 248.33 | 244.14 | 246.78 | 1,495,890 | -1.93(-0.78%) |
Jul 07, 2022 | 246.77 | 250.61 | 246.35 | 248.71 | 1,883,020 | +1.64(+0.66%) |
Jul 06, 2022 | 244.97 | 248.44 | 242.90 | 247.07 | 1,392,975 | +3.05(+1.25%) |
Jul 05, 2022 | 242.55 | 245.11 | 237.51 | 244.02 | 1,891,711 | +3.61(+1.50%) |
Jul 01, 2022 | 237.42 | 241.21 | 237.14 | 240.41 | 1,113,746 | +1.42(+0.60%) |
Jun 30, 2022 | 238.86 | 241.14 | 236.69 | 238.99 | 1,551,150 | -1.57(-0.65%) |
Jun 29, 2022 | 238.57 | 241.61 | 236.81 | 240.55 | 1,146,644 | +3.38(+1.42%) |
Jun 28, 2022 | 240.68 | 244.29 | 236.93 | 237.17 | 1,314,956 | -3.10(-1.29%) |
Jun 27, 2022 | 241.48 | 244.60 | 238.60 | 240.27 | 1,467,916 | -1.11(-0.46%) |
Jun 24, 2022 | 238.43 | 242.82 | 238.03 | 241.38 | 3,243,577 | +4.18(+1.76%) |
Jun 23, 2022 | 236.72 | 238.93 | 234.36 | 237.20 | 1,863,768 | +3.01(+1.28%) |
Jun 22, 2022 | 231.84 | 234.85 | 230.47 | 234.19 | 2,095,508 | +1.51(+0.65%) |
Jun 21, 2022 | 225.48 | 232.82 | 225.13 | 232.69 | 1,747,017 | +7.96(+3.54%) |
Jun 17, 2022 | 225.55 | 226.01 | 221.91 | 224.73 | 3,732,999 | -1.39(-0.62%) |
Jun 16, 2022 | 226.72 | 228.47 | 223.67 | 226.12 | 2,318,187 | -0.02(-0.01%) |
Jun 15, 2022 | 224.15 | 228.02 | 223.22 | 226.14 | 1,497,105 | +2.17(+0.97%) |
Jun 14, 2022 | 225.00 | 228.08 | 221.82 | 223.97 | 1,502,653 | -0.89(-0.39%) |
Jun 13, 2022 | 223.61 | 227.12 | 221.63 | 224.86 | 1,987,075 | -2.37(-1.04%) |
Jun 10, 2022 | 228.54 | 229.79 | 225.81 | 227.22 | 1,455,364 | -4.23(-1.83%) |
Jun 09, 2022 | 227.76 | 233.66 | 227.60 | 231.46 | 1,905,184 | +3.88(+1.70%) |
Jun 08, 2022 | 227.36 | 229.89 | 226.20 | 227.58 | 1,010,582 | -0.57(-0.25%) |
Jun 07, 2022 | 222.56 | 229.17 | 221.32 | 228.16 | 2,038,294 | +1.80(+0.80%) |
Jun 06, 2022 | 222.60 | 226.53 | 221.21 | 226.36 | 1,929,963 | +5.38(+2.43%) |
Jun 03, 2022 | 216.72 | 223.04 | 216.72 | 220.98 | 1,996,430 | +2.17(+0.99%) |
Jun 02, 2022 | 213.48 | 218.96 | 212.75 | 218.81 | 1,522,795 | +5.75(+2.70%) |
Jun 01, 2022 | 217.18 | 218.69 | 212.66 | 213.06 | 1,982,195 | -1.48(-0.69%) |
May 31, 2022 | 219.88 | 220.81 | 213.06 | 214.54 | 3,767,451 | -7.83(-3.52%) |
May 27, 2022 | 218.48 | 224.73 | 218.48 | 222.37 | 2,858,436 | +6.09(+2.81%) |
May 26, 2022 | 218.87 | 222.78 | 210.38 | 216.29 | 6,332,430 | +26.09(+13.71%) |
May 25, 2022 | 189.87 | 192.12 | 188.47 | 190.20 | 3,085,000 | -0.59(-0.31%) |
May 24, 2022 | 187.55 | 192.39 | 187.32 | 190.80 | 2,510,665 | +1.49(+0.79%) |
May 23, 2022 | 183.60 | 189.53 | 182.67 | 189.31 | 3,015,583 | +6.64(+3.64%) |
May 20, 2022 | 192.75 | 193.77 | 178.43 | 182.67 | 4,691,740 | -13.37(-6.82%) |
May 19, 2022 | 194.19 | 199.99 | 188.09 | 196.03 | 3,790,766 | -0.91(-0.46%) |
May 18, 2022 | 204.84 | 205.22 | 191.32 | 196.94 | 5,642,903 | -24.62(-11.11%) |
May 17, 2022 | 220.16 | 222.96 | 217.21 | 221.56 | 2,291,853 | -6.45(-2.83%) |
May 16, 2022 | 227.34 | 229.48 | 224.74 | 228.01 | 1,065,858 | +1.79(+0.79%) |
May 13, 2022 | 227.19 | 227.63 | 223.39 | 226.22 | 1,674,599 | +0.46(+0.20%) |
May 12, 2022 | 223.08 | 227.50 | 222.37 | 225.76 | 2,448,877 | +3.40(+1.53%) |
May 11, 2022 | 222.29 | 226.35 | 221.09 | 222.36 | 1,664,822 | +0.85(+0.38%) |
May 10, 2022 | 227.19 | 229.17 | 220.75 | 221.52 | 1,723,671 | -3.77(-1.67%) |
May 09, 2022 | 226.71 | 230.77 | 224.58 | 225.28 | 2,055,022 | -2.13(-0.94%) |
May 06, 2022 | 224.91 | 229.08 | 224.26 | 227.42 | 2,593,604 | -0.08(-0.03%) |
May 05, 2022 | 234.84 | 235.40 | 225.53 | 227.50 | 1,619,672 | -8.05(-3.42%) |
May 04, 2022 | 231.63 | 235.91 | 229.95 | 235.55 | 1,454,441 | +4.82(+2.09%) |
May 03, 2022 | 230.91 | 233.26 | 229.20 | 230.73 | 1,220,127 | +0.77(+0.33%) |