Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 254.50 | 263.16 | 254.50 | 261.42 | 870,082 | +7.10(+2.79%) |
Jul 28, 2022 | 249.41 | 255.65 | 245.01 | 254.32 | 951,882 | +5.88(+2.37%) |
Jul 27, 2022 | 238.97 | 249.52 | 238.04 | 248.44 | 1,040,642 | +14.47(+6.18%) |
Jul 26, 2022 | 236.35 | 237.33 | 231.82 | 233.98 | 803,762 | -4.32(-1.81%) |
Jul 25, 2022 | 239.33 | 240.23 | 237.07 | 238.29 | 656,499 | +0.95(+0.40%) |
Jul 22, 2022 | 239.08 | 240.85 | 234.93 | 237.35 | 577,381 | -0.27(-0.11%) |
Jul 21, 2022 | 233.77 | 237.82 | 231.26 | 237.62 | 620,788 | +3.21(+1.37%) |
Jul 20, 2022 | 229.85 | 234.63 | 228.32 | 234.41 | 522,564 | +3.82(+1.66%) |
Jul 19, 2022 | 226.47 | 231.45 | 226.47 | 230.59 | 662,929 | +7.65(+3.43%) |
Jul 18, 2022 | 227.00 | 228.70 | 221.68 | 222.93 | 479,123 | -0.15(-0.07%) |
Jul 15, 2022 | 220.44 | 224.16 | 215.84 | 223.08 | 605,046 | +6.98(+3.23%) |
Jul 14, 2022 | 215.46 | 216.93 | 213.06 | 216.10 | 742,218 | -4.75(-2.15%) |
Jul 13, 2022 | 221.15 | 222.60 | 216.46 | 220.85 | 575,866 | -3.51(-1.56%) |
Jul 12, 2022 | 221.91 | 227.79 | 221.91 | 224.36 | 599,035 | +0.24(+0.11%) |
Jul 11, 2022 | 226.94 | 227.81 | 223.67 | 224.12 | 603,269 | -4.97(-2.17%) |
Jul 08, 2022 | 231.46 | 231.67 | 226.62 | 229.09 | 510,813 | -1.69(-0.73%) |
Jul 07, 2022 | 229.43 | 231.34 | 226.46 | 230.77 | 499,509 | +4.55(+2.01%) |
Jul 06, 2022 | 226.83 | 229.75 | 222.93 | 226.22 | 805,599 | -1.69(-0.74%) |
Jul 05, 2022 | 224.34 | 228.00 | 221.62 | 227.90 | 804,485 | -2.58(-1.12%) |
Jul 01, 2022 | 228.93 | 233.56 | 226.62 | 230.48 | 582,276 | +0.28(+0.12%) |
Jun 30, 2022 | 227.60 | 233.62 | 224.25 | 230.20 | 887,613 | -2.25(-0.97%) |
Jun 29, 2022 | 236.44 | 236.53 | 231.83 | 232.44 | 1,032,619 | -3.64(-1.54%) |
Jun 28, 2022 | 242.77 | 244.82 | 235.97 | 236.09 | 649,091 | -3.36(-1.40%) |
Jun 27, 2022 | 243.10 | 243.73 | 238.27 | 239.45 | 658,434 | -2.00(-0.83%) |
Jun 24, 2022 | 230.29 | 241.51 | 230.29 | 241.44 | 985,698 | +9.42(+4.06%) |
Jun 23, 2022 | 234.10 | 234.90 | 227.67 | 232.02 | 494,541 | -1.50(-0.64%) |
Jun 22, 2022 | 230.99 | 234.99 | 230.37 | 233.52 | 558,819 | -1.44(-0.61%) |
Jun 21, 2022 | 234.80 | 235.66 | 231.70 | 234.96 | 598,557 | +7.26(+3.19%) |
Jun 17, 2022 | 230.20 | 231.74 | 225.82 | 227.70 | 1,104,261 | -0.48(-0.21%) |
Jun 16, 2022 | 230.20 | 231.25 | 226.23 | 228.18 | 655,790 | -10.54(-4.41%) |
Jun 15, 2022 | 238.43 | 242.65 | 234.02 | 238.72 | 551,942 | +3.30(+1.40%) |
Jun 14, 2022 | 234.40 | 237.50 | 233.16 | 235.42 | 651,960 | +2.59(+1.11%) |
Jun 13, 2022 | 235.38 | 237.58 | 231.10 | 232.83 | 599,458 | -10.83(-4.44%) |
Jun 10, 2022 | 251.12 | 251.81 | 243.63 | 243.66 | 486,825 | -13.68(-5.31%) |
Jun 09, 2022 | 263.43 | 263.90 | 257.20 | 257.34 | 484,998 | -6.26(-2.37%) |
Jun 08, 2022 | 265.44 | 267.73 | 263.09 | 263.59 | 381,844 | -4.75(-1.77%) |
Jun 07, 2022 | 263.01 | 268.54 | 261.33 | 268.34 | 460,675 | +2.69(+1.01%) |
Jun 06, 2022 | 265.38 | 268.57 | 263.61 | 265.65 | 371,076 | +2.84(+1.08%) |
Jun 03, 2022 | 263.50 | 265.94 | 262.50 | 262.81 | 413,965 | -4.12(-1.55%) |
Jun 02, 2022 | 262.50 | 267.09 | 259.73 | 266.93 | 426,224 | +5.01(+1.91%) |
Jun 01, 2022 | 267.35 | 268.72 | 258.83 | 261.93 | 532,215 | -5.65(-2.11%) |
May 31, 2022 | 266.87 | 270.35 | 264.39 | 267.57 | 1,982,004 | -2.15(-0.80%) |
May 27, 2022 | 266.57 | 271.32 | 266.24 | 269.72 | 681,768 | +4.03(+1.52%) |
May 26, 2022 | 260.02 | 266.67 | 260.02 | 265.69 | 611,228 | +8.79(+3.42%) |
May 25, 2022 | 251.04 | 258.40 | 251.04 | 256.90 | 600,163 | +4.48(+1.77%) |
May 24, 2022 | 252.53 | 253.43 | 245.20 | 252.43 | 593,396 | -2.33(-0.92%) |
May 23, 2022 | 254.04 | 256.78 | 251.33 | 254.76 | 535,972 | +6.81(+2.75%) |
May 20, 2022 | 249.13 | 251.05 | 240.95 | 247.95 | 740,590 | +2.02(+0.82%) |
May 19, 2022 | 247.00 | 252.79 | 245.23 | 245.93 | 753,769 | -5.81(-2.31%) |
May 18, 2022 | 256.66 | 258.29 | 250.93 | 251.74 | 643,065 | -8.84(-3.39%) |
May 17, 2022 | 258.63 | 261.13 | 256.10 | 260.58 | 584,860 | +8.22(+3.26%) |
May 16, 2022 | 252.12 | 255.49 | 248.70 | 252.36 | 554,827 | -1.02(-0.40%) |
May 13, 2022 | 246.97 | 254.36 | 246.93 | 253.38 | 742,536 | +10.31(+4.24%) |
May 12, 2022 | 245.21 | 249.17 | 238.29 | 243.07 | 917,720 | -5.27(-2.12%) |
May 11, 2022 | 250.81 | 257.99 | 247.61 | 248.34 | 740,674 | -2.89(-1.15%) |
May 10, 2022 | 254.86 | 257.80 | 245.90 | 251.22 | 930,268 | -0.24(-0.10%) |
May 09, 2022 | 253.80 | 256.75 | 249.29 | 251.47 | 807,674 | -6.74(-2.61%) |
May 06, 2022 | 259.92 | 262.11 | 253.92 | 258.21 | 687,414 | -2.76(-1.06%) |
May 05, 2022 | 269.19 | 270.77 | 258.20 | 260.97 | 624,610 | -12.36(-4.52%) |
May 04, 2022 | 262.03 | 274.05 | 260.00 | 273.33 | 764,664 | +11.02(+4.20%) |
May 03, 2022 | 260.82 | 265.02 | 259.13 | 262.31 | 538,190 | +3.16(+1.22%) |