Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 289.11 | 297.40 | 282.85 | 284.15 | 0 | -4.96(-1.72%) |
Jul 28, 2022 | 280.01 | 290.65 | 282.69 | 289.11 | 0 | +9.10(+3.25%) |
Jul 27, 2022 | 284.97 | 288.87 | 277.33 | 280.01 | 0 | -4.96(-1.74%) |
Jul 26, 2022 | 272.86 | 285.29 | 276.60 | 284.97 | 0 | +12.11(+4.44%) |
Jul 25, 2022 | 266.53 | 276.60 | 267.50 | 272.86 | 0 | +6.33(+2.37%) |
Jul 22, 2022 | 279.85 | 275.79 | 264.82 | 266.53 | 0 | -12.51(-4.48%) |
Jul 21, 2022 | 282.85 | 288.13 | 276.92 | 279.04 | 0 | -3.81(-1.35%) |
Jul 20, 2022 | 282.45 | 291.71 | 279.04 | 282.85 | 0 | +0.40(+0.14%) |
Jul 19, 2022 | 283.99 | 285.13 | 277.17 | 282.45 | 0 | -1.54(-0.54%) |
Jul 18, 2022 | 272.13 | 287.32 | 273.84 | 283.99 | 0 | +11.86(+4.36%) |
Jul 15, 2022 | 275.79 | 277.49 | 266.53 | 272.13 | 0 | -3.66(-1.33%) |
Jul 14, 2022 | 280.17 | 286.51 | 274.89 | 275.79 | 0 | -4.38(-1.56%) |
Jul 13, 2022 | 281.96 | 289.19 | 277.33 | 280.17 | 0 | -1.79(-0.63%) |
Jul 12, 2022 | 297.40 | 298.70 | 280.82 | 281.96 | 0 | -15.44(-5.19%) |
Jul 11, 2022 | 307.31 | 315.43 | 294.88 | 297.40 | 0 | -9.91(-3.22%) |
Jul 08, 2022 | 288.95 | 308.04 | 290.25 | 307.31 | 0 | +18.36(+6.35%) |
Jul 07, 2022 | 276.68 | 291.06 | 281.96 | 288.95 | 0 | +12.27(+4.43%) |
Jul 06, 2022 | 280.09 | 287.48 | 270.59 | 276.68 | 0 | -3.41(-1.22%) |
Jul 05, 2022 | 296.83 | 296.83 | 280.09 | 280.09 | 0 | -16.74(-5.64%) |
Jul 01, 2022 | 296.83 | 296.83 | 296.83 | 296.83 | 0 | -12.43(-4.02%) |
Jun 30, 2022 | 322.09 | 327.21 | 309.26 | 309.26 | 0 | -12.83(-3.98%) |
Jun 29, 2022 | 321.77 | 327.94 | 320.95 | 322.09 | 0 | +48.09(+17.55%) |
Feb 18, 2022 | 268.96 | 277.66 | 267.66 | 274.00 | 0 | +5.04(+1.87%) |
Feb 17, 2022 | 263.85 | 269.53 | 264.25 | 268.96 | 0 | +5.11(+1.94%) |
Feb 16, 2022 | 263.11 | 264.98 | 261.25 | 263.85 | 0 | +0.74(+0.28%) |
Feb 15, 2022 | 270.02 | 266.04 | 260.35 | 263.11 | 0 | -6.91(-2.56%) |
Feb 14, 2022 | 268.72 | 271.81 | 264.17 | 270.02 | 0 | +1.30(+0.48%) |
Feb 11, 2022 | 261.16 | 270.75 | 260.11 | 268.72 | 0 | +7.73(+2.96%) |
Feb 10, 2022 | 265.28 | 270.15 | 258.97 | 260.99 | 0 | -4.17(-1.57%) |
Feb 09, 2022 | 260.99 | 265.94 | 258.87 | 265.16 | 0 | +4.39(+1.68%) |
Feb 08, 2022 | 257.82 | 261.16 | 253.20 | 260.77 | 0 | +3.23(+1.25%) |
Feb 07, 2022 | 255.56 | 259.48 | 254.50 | 257.54 | 0 | +2.22(+0.87%) |
Feb 04, 2022 | 249.87 | 256.21 | 250.04 | 255.32 | 0 | +5.28(+2.11%) |
Feb 02, 2022 | 255.48 | 258.89 | 248.82 | 250.04 | 0 | -5.44(-2.13%) |
Feb 01, 2022 | 253.85 | 257.75 | 252.72 | 255.48 | 0 | +1.63(+0.64%) |
Jan 31, 2022 | 260.68 | 264.33 | 252.47 | 253.85 | 0 | -6.83(-2.62%) |
Jan 28, 2022 | 257.83 | 263.44 | 256.86 | 260.68 | 0 | +2.85(+1.11%) |
Jan 27, 2022 | 265.06 | 265.15 | 257.02 | 257.83 | 0 | -7.23(-2.73%) |
Jan 26, 2022 | 271.16 | 268.72 | 261.49 | 265.06 | 0 | -6.10(-2.25%) |
Jan 25, 2022 | 265.80 | 275.95 | 267.91 | 271.16 | 0 | +5.36(+2.02%) |
Jan 24, 2022 | 257.75 | 266.04 | 258.24 | 265.80 | 0 | +8.05(+3.12%) |
Jan 21, 2022 | 258.81 | 260.92 | 256.05 | 257.75 | 0 | -1.06(-0.41%) |
Jan 20, 2022 | 259.95 | 261.08 | 255.88 | 258.81 | 0 | -1.14(-0.44%) |
Jan 19, 2022 | 251.09 | 259.95 | 253.45 | 259.95 | 0 | +8.86(+3.53%) |
Jan 18, 2022 | 242.07 | 251.74 | 243.37 | 251.09 | 0 | +9.02(+3.73%) |
Jan 14, 2022 | 242.07 | 242.07 | 242.07 | 242.07 | 0 | -4.80(-1.94%) |
Jan 13, 2022 | 252.80 | 251.09 | 246.22 | 246.87 | 0 | -5.93(-2.35%) |
Jan 12, 2022 | 257.27 | 257.83 | 251.99 | 252.80 | 0 | -4.47(-1.74%) |
Jan 11, 2022 | 252.88 | 257.67 | 252.47 | 257.27 | 0 | +4.39(+1.74%) |
Jan 10, 2022 | 251.82 | 253.37 | 247.27 | 252.88 | 0 | +1.06(+0.42%) |
Jan 07, 2022 | 249.71 | 251.82 | 245.24 | 251.82 | 0 | +2.11(+0.84%) |
Jan 06, 2022 | 255.72 | 253.37 | 247.60 | 249.71 | 0 | -6.01(-2.35%) |
Jan 05, 2022 | 261.25 | 259.87 | 254.34 | 255.72 | 0 | -5.53(-2.12%) |
Jan 04, 2022 | 257.18 | 261.65 | 257.35 | 261.25 | 0 | +4.07(+1.58%) |
Jan 03, 2022 | 260.43 | 265.47 | 255.23 | 257.18 | 0 | -3.25(-1.25%) |
Dec 31, 2021 | 264.09 | 266.53 | 259.46 | 260.43 | 0 | -3.66(-1.39%) |
Dec 30, 2021 | 267.91 | 269.29 | 262.79 | 264.09 | 0 | -3.82(-1.43%) |
Dec 29, 2021 | 267.01 | 269.53 | 263.76 | 267.91 | 0 | +0.90(+0.34%) |
Dec 28, 2021 | 275.22 | 275.62 | 266.53 | 267.01 | 0 | -8.21(-2.98%) |
Dec 27, 2021 | 279.93 | 283.02 | 274.73 | 275.22 | 0 | -4.71(-1.68%) |
Dec 23, 2021 | 279.93 | 279.93 | 279.93 | 279.93 | 0 | +2.52(+0.91%) |
Dec 22, 2021 | 273.43 | 278.31 | 273.27 | 277.41 | 0 | +3.98(+1.46%) |
Dec 21, 2021 | 264.25 | 274.41 | 263.76 | 273.43 | 0 | +9.18(+3.47%) |
Dec 20, 2021 | 263.20 | 264.50 | 257.92 | 264.25 | 0 | +1.05(+0.40%) |
Dec 17, 2021 | 261.16 | 265.47 | 260.27 | 263.20 | 0 | +2.04(+0.78%) |
Dec 16, 2021 | 255.23 | 262.30 | 254.02 | 261.16 | 0 | +5.93(+2.32%) |
Dec 15, 2021 | 263.76 | 261.90 | 253.77 | 255.23 | 0 | -8.53(-3.23%) |
Dec 14, 2021 | 264.01 | 265.23 | 260.92 | 263.76 | 0 | -0.25(-0.09%) |
Dec 13, 2021 | 261.73 | 264.98 | 258.81 | 264.01 | 0 | +2.28(+0.87%) |
Dec 10, 2021 | 258.81 | 262.63 | 256.21 | 261.73 | 0 | +2.92(+1.13%) |
Dec 09, 2021 | 263.85 | 261.16 | 256.13 | 258.81 | 0 | -5.04(-1.91%) |
Dec 08, 2021 | 268.88 | 269.53 | 262.71 | 263.85 | 0 | -5.03(-1.87%) |
Dec 07, 2021 | 267.26 | 269.53 | 265.55 | 268.88 | 0 | +1.95(+0.73%) |
Dec 06, 2021 | 267.83 | 270.18 | 262.79 | 266.93 | 0 | -0.90(-0.34%) |
Dec 03, 2021 | 273.67 | 274.89 | 266.93 | 267.83 | 0 | -5.84(-2.13%) |
Dec 02, 2021 | 266.20 | 275.71 | 268.88 | 273.67 | 0 | +7.47(+2.81%) |
Dec 01, 2021 | 267.18 | 270.02 | 263.60 | 266.20 | 0 | -0.98(-0.37%) |
Nov 30, 2021 | 278.55 | 274.73 | 264.82 | 267.18 | 0 | -11.37(-4.08%) |
Nov 29, 2021 | 282.37 | 286.75 | 276.27 | 278.55 | 0 | -3.82(-1.35%) |
Nov 26, 2021 | 284.97 | 284.97 | 275.79 | 282.37 | 0 | -2.60(-0.91%) |
Nov 24, 2021 | 284.97 | 284.97 | 284.97 | 284.97 | 0 | -2.27(-0.79%) |
Nov 23, 2021 | 281.55 | 287.40 | 280.17 | 287.24 | 0 | +5.69(+2.02%) |
Nov 22, 2021 | 272.46 | 282.69 | 277.74 | 281.55 | 0 | +9.09(+3.34%) |
Nov 19, 2021 | 269.86 | 274.08 | 267.58 | 272.46 | 0 | +2.60(+0.96%) |
Nov 18, 2021 | 271.81 | 269.86 | 269.86 | 269.86 | 0 | -1.95(-0.72%) |
Nov 17, 2021 | 267.34 | 273.51 | 267.58 | 271.81 | 0 | +4.47(+1.67%) |
Nov 16, 2021 | 272.46 | 271.81 | 266.04 | 267.34 | 0 | -5.12(-1.88%) |
Nov 15, 2021 | 271.48 | 273.67 | 268.80 | 272.46 | 0 | +0.98(+0.36%) |
Nov 12, 2021 | 269.94 | 274.08 | 266.77 | 271.48 | 0 | +1.54(+0.57%) |
Nov 11, 2021 | 267.01 | 273.67 | 266.12 | 269.94 | 0 | +3.20(+1.20%) |
Nov 10, 2021 | 259.00 | 266.74 | 258.50 | 266.74 | 0 | +11.12(+4.35%) |
Nov 09, 2021 | 254.52 | 256.68 | 254.70 | 255.62 | 0 | +1.38(+0.54%) |
Nov 08, 2021 | 253.53 | 255.75 | 252.78 | 254.24 | 0 | +0.95(+0.38%) |
Nov 05, 2021 | 255.62 | 257.25 | 253.12 | 253.29 | 0 | -1.78(-0.70%) |
Nov 04, 2021 | 256.94 | 261.25 | 254.26 | 255.07 | 0 | -1.87(-0.73%) |
Nov 03, 2021 | 259.38 | 260.60 | 255.56 | 256.94 | 0 | -2.44(-0.94%) |
Nov 02, 2021 | 262.06 | 264.66 | 258.73 | 259.38 | 0 | -2.68(-1.02%) |
Nov 01, 2021 | 255.32 | 262.95 | 258.65 | 262.06 | 0 | +6.74(+2.64%) |
Oct 29, 2021 | 256.70 | 256.37 | 252.96 | 255.32 | 0 | -1.38(-0.54%) |
Oct 28, 2021 | 254.34 | 259.05 | 252.72 | 256.70 | 0 | +2.36(+0.93%) |
Oct 27, 2021 | 252.55 | 255.48 | 250.77 | 254.34 | 0 | +1.79(+0.71%) |
Oct 26, 2021 | 252.72 | 256.70 | 249.14 | 252.55 | 0 | -0.17(-0.07%) |
Oct 25, 2021 | 251.50 | 254.18 | 250.12 | 252.72 | 0 | +1.22(+0.49%) |
Oct 22, 2021 | 242.97 | 251.66 | 246.22 | 251.50 | 0 | +8.53(+3.51%) |
Oct 21, 2021 | 246.87 | 245.73 | 241.59 | 242.97 | 0 | -3.90(-1.58%) |
Oct 20, 2021 | 243.13 | 247.19 | 243.05 | 246.87 | 0 | +3.74(+1.54%) |
Oct 19, 2021 | 243.37 | 246.06 | 242.16 | 243.13 | 0 | -0.24(-0.10%) |
Oct 18, 2021 | 241.67 | 243.46 | 240.86 | 243.37 | 0 | +1.70(+0.70%) |
Oct 15, 2021 | 237.53 | 243.05 | 239.39 | 241.67 | 0 | +4.14(+1.74%) |
Oct 14, 2021 | 234.52 | 238.99 | 235.58 | 237.53 | 0 | +3.01(+1.28%) |
Oct 13, 2021 | 240.37 | 241.02 | 232.65 | 234.52 | 0 | -5.85(-2.43%) |
Oct 12, 2021 | 238.66 | 242.97 | 236.96 | 240.37 | 0 | +1.71(+0.72%) |
Oct 11, 2021 | 239.64 | 241.10 | 238.42 | 238.66 | 0 | -0.98(-0.41%) |
Oct 08, 2021 | 240.86 | 242.89 | 239.23 | 239.64 | 0 | -1.22(-0.51%) |
Oct 07, 2021 | 242.07 | 244.02 | 240.04 | 240.86 | 0 | -1.21(-0.50%) |
Oct 06, 2021 | 240.77 | 244.67 | 240.04 | 242.07 | 0 | +1.30(+0.54%) |
Oct 05, 2021 | 245.08 | 243.62 | 239.80 | 240.77 | 0 | -4.31(-1.76%) |
Oct 04, 2021 | 246.79 | 248.33 | 244.51 | 245.08 | 0 | -1.71(-0.69%) |
Oct 01, 2021 | 237.77 | 246.79 | 239.39 | 246.79 | 0 | +9.02(+3.79%) |
Sep 30, 2021 | 231.27 | 239.23 | 229.81 | 237.77 | 0 | +6.50(+2.81%) |
Sep 29, 2021 | 229.08 | 232.41 | 230.13 | 231.27 | 0 | +2.19(+0.96%) |
Sep 28, 2021 | 234.19 | 235.49 | 229.08 | 229.08 | 0 | -5.11(-2.18%) |
Sep 27, 2021 | 233.87 | 235.33 | 233.38 | 234.19 | 0 | +0.32(+0.14%) |
Sep 24, 2021 | 233.95 | 235.17 | 231.76 | 233.87 | 0 | -0.08(-0.03%) |
Sep 23, 2021 | 229.40 | 234.36 | 230.30 | 233.95 | 0 | +4.55(+1.98%) |
Sep 22, 2021 | 224.37 | 229.56 | 225.99 | 229.40 | 0 | +5.03(+2.24%) |
Sep 21, 2021 | 227.45 | 227.78 | 222.98 | 224.37 | 0 | -3.08(-1.35%) |
Sep 20, 2021 | 231.68 | 230.78 | 226.56 | 227.45 | 0 | -4.23(-1.83%) |
Sep 17, 2021 | 234.11 | 234.68 | 231.51 | 231.68 | 0 | -2.43(-1.04%) |
Sep 16, 2021 | 232.65 | 234.52 | 230.86 | 234.11 | 0 | +1.46(+0.63%) |
Sep 15, 2021 | 228.02 | 233.06 | 226.96 | 232.65 | 0 | +4.63(+2.03%) |
Sep 14, 2021 | 222.98 | 228.10 | 224.53 | 228.02 | 0 | +5.04(+2.26%) |
Sep 13, 2021 | 221.77 | 223.96 | 219.25 | 222.98 | 0 | +1.21(+0.55%) |
Sep 10, 2021 | 221.85 | 223.55 | 217.79 | 221.77 | 0 | -0.08(-0.04%) |
Sep 09, 2021 | 229.00 | 226.96 | 221.68 | 221.85 | 0 | -7.15(-3.12%) |
Sep 08, 2021 | 233.14 | 233.55 | 228.18 | 229.00 | 0 | -4.14(-1.78%) |
Sep 07, 2021 | 234.93 | 237.12 | 232.33 | 233.14 | 0 | -1.79(-0.76%) |
Sep 03, 2021 | 234.93 | 234.93 | 234.93 | 234.93 | 0 | +4.55(+1.97%) |
Sep 02, 2021 | 228.75 | 231.11 | 226.80 | 230.38 | 0 | +1.63(+0.71%) |
Sep 01, 2021 | 231.35 | 233.87 | 226.56 | 228.75 | 0 | -2.60(-1.12%) |
Aug 31, 2021 | 231.51 | 232.90 | 227.13 | 231.35 | 0 | -0.16(-0.07%) |
Aug 30, 2021 | 235.25 | 238.83 | 231.19 | 231.51 | 0 | -3.74(-1.59%) |
Aug 27, 2021 | 236.63 | 238.42 | 234.44 | 235.25 | 0 | -1.38(-0.58%) |
Aug 26, 2021 | 232.33 | 236.71 | 233.55 | 236.63 | 0 | +4.30(+1.85%) |
Aug 25, 2021 | 233.06 | 234.28 | 230.38 | 232.33 | 0 | -0.73(-0.31%) |
Aug 24, 2021 | 233.14 | 234.68 | 230.21 | 233.06 | 0 | -0.08(-0.03%) |
Aug 23, 2021 | 232.57 | 236.88 | 232.57 | 233.14 | 0 | +0.57(+0.25%) |
Aug 20, 2021 | 236.63 | 237.77 | 230.38 | 232.57 | 0 | -4.06(-1.72%) |
Aug 19, 2021 | 239.39 | 238.01 | 233.87 | 236.63 | 0 | -2.76(-1.15%) |
Aug 18, 2021 | 236.96 | 239.96 | 233.71 | 239.39 | 0 | +2.43(+1.03%) |
Aug 17, 2021 | 243.46 | 243.70 | 235.90 | 236.96 | 0 | -6.50(-2.67%) |
Aug 16, 2021 | 245.32 | 247.35 | 242.81 | 243.46 | 0 | -1.86(-0.76%) |
Aug 13, 2021 | 243.94 | 249.87 | 241.83 | 245.32 | 0 | +1.38(+0.57%) |
Aug 12, 2021 | 234.60 | 246.54 | 233.79 | 243.94 | 0 | +10.10(+4.32%) |
Aug 11, 2021 | 235.14 | 236.21 | 232.21 | 233.84 | 0 | -0.53(-0.23%) |
Aug 10, 2021 | 230.28 | 235.54 | 229.82 | 234.37 | 0 | +4.87(+2.12%) |
Aug 09, 2021 | 230.85 | 232.85 | 228.05 | 229.50 | 0 | -0.58(-0.25%) |
Aug 06, 2021 | 225.44 | 230.86 | 224.80 | 230.08 | 0 | +5.39(+2.40%) |
Aug 05, 2021 | 225.58 | 228.02 | 223.47 | 224.69 | 0 | -0.89(-0.39%) |
Aug 04, 2021 | 229.89 | 233.46 | 225.02 | 225.58 | 0 | -4.31(-1.87%) |
Aug 03, 2021 | 228.59 | 231.19 | 226.23 | 229.89 | 0 | +1.30(+0.57%) |