Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 271.92 | 272.42 | 270.16 | 272.19 | 59,686 | -1.04(-0.38%) |
Jul 28, 2022 | 272.22 | 274.99 | 267.46 | 273.22 | 68,054 | +1.84(+0.68%) |
Jul 27, 2022 | 269.83 | 272.55 | 268.43 | 271.38 | 41,831 | +1.70(+0.63%) |
Jul 26, 2022 | 268.66 | 271.14 | 268.37 | 269.68 | 75,349 | +1.51(+0.56%) |
Jul 25, 2022 | 267.58 | 268.49 | 266.96 | 268.18 | 68,895 | +1.22(+0.46%) |
Jul 22, 2022 | 269.33 | 269.33 | 265.58 | 266.95 | 97,415 | -1.35(-0.50%) |
Jul 21, 2022 | 264.36 | 268.30 | 264.36 | 268.30 | 443,028 | +4.05(+1.53%) |
Jul 20, 2022 | 266.45 | 266.45 | 263.09 | 264.25 | 36,779 | -2.21(-0.83%) |
Jul 19, 2022 | 264.80 | 266.62 | 264.23 | 266.46 | 24,659 | +4.49(+1.71%) |
Jul 18, 2022 | 268.42 | 268.42 | 261.09 | 261.97 | 37,515 | -5.49(-2.05%) |
Jul 15, 2022 | 264.01 | 267.64 | 264.01 | 267.46 | 43,706 | +6.12(+2.34%) |
Jul 14, 2022 | 259.56 | 261.62 | 257.79 | 261.35 | 34,580 | -0.77(-0.29%) |
Jul 13, 2022 | 262.46 | 264.02 | 261.60 | 262.12 | 65,818 | -2.50(-0.95%) |
Jul 12, 2022 | 267.13 | 267.69 | 263.46 | 264.62 | 50,706 | -3.52(-1.31%) |
Jul 11, 2022 | 268.15 | 269.54 | 267.31 | 268.14 | 22,621 | -1.05(-0.39%) |
Jul 08, 2022 | 268.14 | 271.57 | 267.41 | 269.19 | 38,149 | +0.58(+0.21%) |
Jul 07, 2022 | 266.98 | 268.71 | 266.94 | 268.62 | 67,209 | +1.61(+0.60%) |
Jul 06, 2022 | 265.32 | 268.32 | 265.32 | 267.00 | 53,975 | +1.61(+0.61%) |
Jul 05, 2022 | 264.03 | 265.49 | 260.01 | 265.39 | 40,671 | -0.97(-0.36%) |
Jul 01, 2022 | 262.98 | 266.69 | 260.77 | 266.36 | 75,589 | +3.23(+1.23%) |
Jun 30, 2022 | 262.58 | 264.62 | 260.88 | 263.13 | 111,727 | -0.85(-0.32%) |
Jun 29, 2022 | 262.02 | 264.93 | 261.56 | 263.98 | 37,710 | +1.93(+0.74%) |
Jun 28, 2022 | 267.66 | 268.43 | 261.49 | 262.05 | 40,600 | -4.75(-1.78%) |
Jun 27, 2022 | 266.07 | 267.56 | 265.01 | 266.81 | 30,521 | +1.05(+0.39%) |
Jun 24, 2022 | 263.51 | 265.76 | 261.57 | 265.76 | 62,628 | +4.31(+1.65%) |
Jun 23, 2022 | 256.94 | 261.53 | 256.83 | 261.45 | 34,607 | +6.26(+2.45%) |
Jun 22, 2022 | 249.48 | 257.50 | 249.48 | 255.19 | 31,324 | +3.66(+1.46%) |
Jun 21, 2022 | 247.47 | 252.63 | 247.47 | 251.53 | 95,847 | +6.41(+2.61%) |
Jun 17, 2022 | 244.48 | 248.22 | 244.48 | 245.12 | 103,707 | +0.73(+0.30%) |
Jun 16, 2022 | 243.91 | 244.57 | 242.05 | 244.39 | 80,011 | -3.83(-1.54%) |
Jun 15, 2022 | 247.55 | 250.47 | 244.94 | 248.22 | 45,516 | +2.65(+1.08%) |
Jun 14, 2022 | 248.01 | 248.01 | 243.95 | 245.57 | 113,551 | -2.39(-0.96%) |
Jun 13, 2022 | 251.19 | 251.24 | 247.28 | 247.96 | 116,769 | -8.23(-3.21%) |
Jun 10, 2022 | 257.57 | 258.32 | 255.46 | 256.19 | 63,415 | -4.37(-1.68%) |
Jun 09, 2022 | 265.94 | 266.45 | 260.52 | 260.56 | 18,263 | -6.19(-2.32%) |
Jun 08, 2022 | 267.74 | 269.02 | 266.06 | 266.76 | 20,346 | -1.75(-0.65%) |
Jun 07, 2022 | 264.21 | 268.83 | 264.21 | 268.50 | 17,852 | +3.49(+1.32%) |
Jun 06, 2022 | 267.36 | 267.36 | 264.22 | 265.02 | 26,998 | -0.07(-0.03%) |
Jun 03, 2022 | 266.17 | 267.56 | 264.75 | 265.09 | 38,480 | -2.98(-1.11%) |
Jun 02, 2022 | 266.36 | 268.14 | 261.97 | 268.06 | 57,303 | +2.59(+0.97%) |
Jun 01, 2022 | 271.03 | 271.03 | 263.60 | 265.48 | 40,670 | -4.17(-1.55%) |
May 31, 2022 | 271.90 | 271.90 | 268.12 | 269.65 | 31,180 | -3.89(-1.42%) |
May 27, 2022 | 269.65 | 273.54 | 269.11 | 273.54 | 27,081 | +4.86(+1.81%) |
May 26, 2022 | 268.34 | 269.77 | 267.68 | 268.68 | 49,126 | +1.41(+0.53%) |
May 25, 2022 | 267.44 | 268.98 | 264.95 | 267.27 | 25,764 | -0.08(-0.03%) |
May 24, 2022 | 266.40 | 267.68 | 264.43 | 267.35 | 26,133 | +0.29(+0.11%) |
May 23, 2022 | 267.08 | 267.73 | 266.02 | 267.06 | 30,084 | +2.11(+0.80%) |
May 20, 2022 | 263.87 | 265.22 | 259.81 | 264.95 | 24,033 | +3.18(+1.22%) |
May 19, 2022 | 259.19 | 263.26 | 258.29 | 261.77 | 51,901 | +0.83(+0.32%) |
May 18, 2022 | 266.27 | 266.27 | 260.05 | 260.94 | 35,639 | -6.99(-2.61%) |
May 17, 2022 | 266.89 | 267.93 | 264.94 | 267.93 | 27,088 | +4.14(+1.57%) |
May 16, 2022 | 261.54 | 265.35 | 261.54 | 263.79 | 34,303 | +1.98(+0.76%) |
May 13, 2022 | 260.35 | 262.67 | 260.35 | 261.81 | 25,475 | +3.45(+1.33%) |
May 12, 2022 | 254.53 | 258.45 | 254.53 | 258.36 | 55,480 | +2.59(+1.01%) |
May 11, 2022 | 256.84 | 261.71 | 255.39 | 255.77 | 59,013 | -1.81(-0.70%) |
May 10, 2022 | 258.86 | 260.20 | 255.26 | 257.58 | 92,492 | +1.02(+0.40%) |
May 09, 2022 | 261.33 | 261.33 | 255.60 | 256.56 | 99,826 | -7.58(-2.87%) |
May 06, 2022 | 263.68 | 264.60 | 261.61 | 264.14 | 85,678 | -1.52(-0.57%) |
May 05, 2022 | 270.28 | 270.38 | 263.30 | 265.66 | 46,842 | -5.69(-2.10%) |
May 04, 2022 | 265.75 | 272.19 | 263.11 | 271.36 | 70,013 | +5.52(+2.07%) |
May 03, 2022 | 265.86 | 268.13 | 265.01 | 265.84 | 38,451 | +0.77(+0.29%) |