Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 234.89 | 235.94 | 232.32 | 233.96 | 3,479,741 | -2.16(-0.91%) |
Jul 28, 2022 | 237.98 | 237.98 | 232.31 | 236.11 | 2,342,327 | -1.86(-0.78%) |
Jul 27, 2022 | 235.56 | 238.95 | 234.54 | 237.98 | 2,308,413 | +0.55(+0.23%) |
Jul 26, 2022 | 236.00 | 239.91 | 235.17 | 237.43 | 2,674,670 | +2.29(+0.97%) |
Jul 25, 2022 | 233.38 | 235.49 | 233.10 | 235.14 | 1,873,414 | +2.62(+1.13%) |
Jul 22, 2022 | 233.32 | 235.53 | 231.83 | 232.52 | 1,950,063 | +0.16(+0.07%) |
Jul 21, 2022 | 232.32 | 233.32 | 230.31 | 232.36 | 2,125,597 | -0.80(-0.34%) |
Jul 20, 2022 | 233.23 | 234.89 | 231.29 | 233.16 | 2,818,461 | -0.65(-0.28%) |
Jul 19, 2022 | 233.48 | 234.25 | 231.66 | 233.82 | 3,569,727 | +3.29(+1.43%) |
Jul 18, 2022 | 234.98 | 235.83 | 229.66 | 230.53 | 2,360,284 | -4.59(-1.95%) |
Jul 15, 2022 | 233.88 | 235.53 | 232.04 | 235.11 | 2,967,501 | +2.93(+1.26%) |
Jul 14, 2022 | 231.64 | 233.34 | 229.69 | 232.18 | 3,052,667 | -1.42(-0.61%) |
Jul 13, 2022 | 232.92 | 235.17 | 231.78 | 233.60 | 2,642,284 | +0.11(+0.05%) |
Jul 12, 2022 | 234.25 | 236.44 | 232.27 | 233.49 | 2,855,214 | -0.77(-0.33%) |
Jul 11, 2022 | 235.67 | 236.45 | 233.50 | 234.25 | 1,909,312 | -0.66(-0.28%) |
Jul 08, 2022 | 234.60 | 236.58 | 233.70 | 234.91 | 2,343,495 | +1.00(+0.43%) |
Jul 07, 2022 | 231.15 | 234.49 | 230.95 | 233.91 | 3,245,384 | +2.05(+0.88%) |
Jul 06, 2022 | 233.16 | 234.54 | 231.19 | 231.86 | 4,570,039 | -1.40(-0.60%) |
Jul 05, 2022 | 231.80 | 233.27 | 229.09 | 233.26 | 2,627,930 | +1.12(+0.48%) |
Jul 01, 2022 | 229.97 | 232.57 | 227.58 | 232.14 | 2,908,516 | +2.13(+0.92%) |
Jun 30, 2022 | 230.84 | 231.62 | 227.59 | 230.02 | 3,209,017 | -2.01(-0.87%) |
Jun 29, 2022 | 232.81 | 233.61 | 230.41 | 232.03 | 2,850,578 | +1.81(+0.79%) |
Jun 28, 2022 | 232.50 | 234.06 | 230.10 | 230.22 | 2,570,432 | -1.27(-0.55%) |
Jun 27, 2022 | 231.78 | 232.84 | 230.70 | 231.48 | 2,927,350 | -0.49(-0.21%) |
Jun 24, 2022 | 230.68 | 232.57 | 229.61 | 231.97 | 4,789,158 | +2.16(+0.94%) |
Jun 23, 2022 | 228.52 | 230.70 | 227.76 | 229.82 | 3,548,747 | +2.79(+1.23%) |
Jun 22, 2022 | 224.22 | 229.11 | 223.97 | 227.03 | 4,413,938 | +1.64(+0.73%) |
Jun 21, 2022 | 223.91 | 225.82 | 221.16 | 225.39 | 4,108,066 | +3.49(+1.57%) |
Jun 17, 2022 | 217.56 | 225.24 | 216.96 | 221.91 | 13,882,651 | +3.79(+1.74%) |
Jun 16, 2022 | 220.85 | 221.73 | 217.06 | 218.11 | 4,339,680 | -4.60(-2.07%) |
Jun 15, 2022 | 223.62 | 224.31 | 219.31 | 222.72 | 3,254,392 | -0.11(-0.05%) |
Jun 14, 2022 | 224.03 | 225.67 | 220.69 | 222.83 | 3,195,245 | -1.01(-0.45%) |
Jun 13, 2022 | 224.95 | 226.00 | 223.10 | 223.84 | 4,720,070 | -3.06(-1.35%) |
Jun 10, 2022 | 226.91 | 228.86 | 224.44 | 226.91 | 3,079,031 | -1.64(-0.72%) |
Jun 09, 2022 | 231.36 | 233.25 | 228.26 | 228.55 | 2,850,838 | -3.53(-1.52%) |
Jun 08, 2022 | 233.19 | 233.40 | 230.28 | 232.08 | 2,489,856 | -0.88(-0.38%) |
Jun 07, 2022 | 231.29 | 233.32 | 230.08 | 232.96 | 2,849,405 | +0.92(+0.40%) |
Jun 06, 2022 | 234.77 | 235.24 | 230.31 | 232.04 | 2,553,187 | -2.85(-1.21%) |
Jun 03, 2022 | 234.74 | 237.00 | 234.19 | 234.88 | 2,207,213 | +0.16(+0.07%) |
Jun 02, 2022 | 238.83 | 238.93 | 230.54 | 234.72 | 4,142,405 | -4.86(-2.03%) |
Jun 01, 2022 | 243.80 | 243.88 | 237.63 | 239.58 | 2,818,460 | -3.14(-1.29%) |
May 31, 2022 | 241.08 | 243.21 | 237.31 | 242.72 | 7,126,625 | +1.40(+0.58%) |
May 27, 2022 | 239.66 | 242.24 | 237.22 | 241.32 | 2,833,664 | +2.09(+0.87%) |
May 26, 2022 | 239.56 | 241.65 | 238.32 | 239.23 | 2,350,862 | +0.04(+0.02%) |
May 25, 2022 | 239.19 | 240.90 | 236.38 | 239.20 | 3,742,730 | +1.06(+0.44%) |
May 24, 2022 | 235.09 | 238.62 | 234.77 | 238.14 | 2,821,373 | +2.69(+1.14%) |
May 23, 2022 | 236.05 | 237.34 | 234.35 | 235.44 | 2,403,581 | +1.46(+0.62%) |
May 20, 2022 | 230.74 | 234.14 | 229.69 | 233.99 | 4,081,774 | +2.58(+1.12%) |
May 19, 2022 | 229.12 | 232.44 | 228.66 | 231.41 | 2,553,588 | +0.77(+0.33%) |
May 18, 2022 | 233.03 | 233.79 | 229.73 | 230.64 | 3,571,892 | -1.31(-0.57%) |
May 17, 2022 | 231.76 | 232.77 | 226.20 | 231.95 | 2,479,491 | +1.40(+0.61%) |
May 16, 2022 | 228.07 | 231.73 | 227.99 | 230.56 | 2,554,024 | +2.28(+1.00%) |
May 13, 2022 | 229.44 | 229.78 | 226.30 | 228.28 | 2,806,502 | -1.24(-0.54%) |
May 12, 2022 | 225.14 | 229.63 | 224.20 | 229.51 | 3,980,660 | +3.83(+1.70%) |
May 11, 2022 | 225.43 | 228.25 | 224.35 | 225.69 | 3,637,778 | -0.07(-0.03%) |
May 10, 2022 | 227.16 | 229.18 | 225.52 | 225.75 | 4,515,340 | +1.38(+0.61%) |
May 09, 2022 | 221.88 | 227.69 | 219.96 | 224.38 | 4,666,378 | +2.57(+1.16%) |
May 06, 2022 | 217.36 | 222.71 | 217.35 | 221.81 | 4,992,301 | +2.02(+0.92%) |
May 05, 2022 | 220.87 | 224.00 | 217.84 | 219.79 | 3,579,443 | -1.64(-0.74%) |
May 04, 2022 | 218.12 | 222.38 | 217.02 | 221.43 | 2,660,154 | +3.67(+1.68%) |
May 03, 2022 | 219.23 | 219.64 | 215.33 | 217.76 | 2,605,674 | +1.19(+0.55%) |