Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 289.87 | 297.95 | 286.18 | 292.80 | 68,637 | +5.31(+1.85%) |
Jul 28, 2022 | 279.86 | 290.15 | 278.63 | 287.49 | 63,916 | +9.96(+3.59%) |
Jul 27, 2022 | 267.90 | 279.25 | 267.90 | 277.53 | 54,974 | +10.92(+4.10%) |
Jul 26, 2022 | 264.49 | 269.52 | 261.12 | 266.61 | 74,338 | +2.67(+1.01%) |
Jul 25, 2022 | 265.17 | 266.00 | 261.64 | 263.94 | 30,515 | +0.21(+0.08%) |
Jul 22, 2022 | 267.39 | 267.80 | 261.24 | 263.72 | 37,838 | -3.03(-1.14%) |
Jul 21, 2022 | 261.08 | 267.21 | 260.45 | 266.75 | 34,340 | +6.60(+2.54%) |
Jul 20, 2022 | 256.74 | 260.38 | 254.72 | 260.15 | 45,733 | +4.14(+1.62%) |
Jul 19, 2022 | 248.85 | 256.01 | 248.85 | 256.01 | 45,112 | +9.12(+3.70%) |
Jul 18, 2022 | 250.44 | 250.44 | 245.60 | 246.88 | 35,219 | -3.16(-1.26%) |
Jul 15, 2022 | 243.90 | 250.04 | 241.56 | 250.04 | 68,940 | +7.23(+2.98%) |
Jul 14, 2022 | 238.16 | 244.48 | 234.29 | 242.81 | 32,007 | +0.44(+0.18%) |
Jul 13, 2022 | 238.94 | 245.16 | 238.94 | 242.37 | 33,411 | +0.28(+0.12%) |
Jul 12, 2022 | 243.94 | 246.55 | 242.09 | 242.09 | 35,517 | -3.24(-1.32%) |
Jul 11, 2022 | 245.76 | 250.30 | 243.53 | 245.33 | 48,727 | -3.54(-1.42%) |
Jul 08, 2022 | 246.62 | 251.82 | 242.31 | 248.87 | 44,405 | +2.56(+1.04%) |
Jul 07, 2022 | 245.15 | 247.15 | 244.97 | 246.31 | 49,508 | +2.81(+1.16%) |
Jul 06, 2022 | 240.99 | 245.81 | 240.87 | 243.50 | 43,573 | +3.73(+1.55%) |
Jul 05, 2022 | 235.99 | 239.78 | 231.91 | 239.77 | 49,691 | +1.17(+0.49%) |
Jul 01, 2022 | 240.63 | 242.79 | 234.79 | 238.59 | 65,597 | -2.35(-0.98%) |
Jun 30, 2022 | 240.92 | 246.70 | 239.01 | 240.94 | 54,645 | -4.60(-1.87%) |
Jun 29, 2022 | 243.72 | 245.85 | 237.68 | 245.54 | 43,966 | +0.26(+0.11%) |
Jun 28, 2022 | 255.75 | 255.75 | 244.69 | 245.28 | 60,506 | -9.78(-3.83%) |
Jun 27, 2022 | 255.32 | 256.75 | 252.36 | 255.06 | 40,965 | -1.30(-0.51%) |
Jun 24, 2022 | 248.96 | 257.39 | 248.96 | 256.36 | 202,756 | +10.78(+4.39%) |
Jun 23, 2022 | 243.45 | 246.98 | 242.68 | 245.58 | 70,849 | +4.67(+1.94%) |
Jun 22, 2022 | 238.74 | 244.13 | 238.44 | 240.91 | 47,033 | -1.48(-0.61%) |
Jun 21, 2022 | 244.62 | 244.62 | 240.84 | 242.39 | 65,175 | +0.81(+0.33%) |
Jun 17, 2022 | 236.49 | 241.90 | 236.49 | 241.58 | 96,416 | +6.15(+2.61%) |
Jun 16, 2022 | 245.15 | 245.15 | 234.26 | 235.43 | 104,409 | -16.67(-6.61%) |
Jun 15, 2022 | 248.21 | 254.73 | 247.46 | 252.09 | 41,815 | +6.77(+2.76%) |
Jun 14, 2022 | 242.74 | 246.75 | 241.71 | 245.33 | 49,965 | +2.91(+1.20%) |
Jun 13, 2022 | 248.34 | 248.34 | 241.92 | 242.42 | 66,813 | -11.67(-4.59%) |
Jun 10, 2022 | 258.06 | 260.60 | 254.09 | 254.09 | 41,176 | -9.74(-3.69%) |
Jun 09, 2022 | 264.88 | 268.81 | 263.82 | 263.82 | 38,657 | -2.37(-0.89%) |
Jun 08, 2022 | 263.58 | 268.00 | 263.58 | 266.19 | 39,518 | -1.14(-0.42%) |
Jun 07, 2022 | 262.56 | 268.14 | 262.03 | 267.33 | 38,119 | +3.89(+1.48%) |
Jun 06, 2022 | 262.83 | 266.94 | 260.37 | 263.43 | 50,980 | +1.70(+0.65%) |
Jun 03, 2022 | 262.09 | 263.87 | 258.22 | 261.73 | 40,343 | -2.09(-0.79%) |
Jun 02, 2022 | 256.34 | 264.04 | 254.75 | 263.82 | 53,949 | +9.20(+3.61%) |
Jun 01, 2022 | 256.35 | 258.20 | 251.65 | 254.62 | 58,885 | +0.72(+0.28%) |
May 31, 2022 | 258.11 | 259.11 | 253.75 | 253.90 | 56,080 | -5.43(-2.09%) |
May 27, 2022 | 252.39 | 262.01 | 252.02 | 259.33 | 59,439 | +8.19(+3.26%) |
May 26, 2022 | 244.69 | 253.28 | 242.85 | 251.13 | 44,885 | +6.08(+2.48%) |
May 25, 2022 | 247.62 | 249.76 | 242.39 | 245.06 | 66,002 | -4.70(-1.88%) |
May 24, 2022 | 245.04 | 250.61 | 239.82 | 249.76 | 44,201 | +3.16(+1.28%) |
May 23, 2022 | 242.19 | 249.02 | 240.91 | 246.60 | 67,230 | +4.04(+1.66%) |
May 20, 2022 | 236.11 | 242.58 | 232.44 | 242.56 | 71,353 | +8.19(+3.50%) |
May 19, 2022 | 234.91 | 238.22 | 229.16 | 234.37 | 59,985 | -1.07(-0.45%) |
May 18, 2022 | 240.18 | 243.09 | 233.33 | 235.44 | 63,451 | -9.47(-3.87%) |
May 17, 2022 | 235.01 | 245.20 | 234.00 | 244.91 | 54,888 | +12.09(+5.20%) |
May 16, 2022 | 229.38 | 234.25 | 227.63 | 232.82 | 64,582 | +0.15(+0.06%) |
May 13, 2022 | 221.23 | 232.70 | 221.23 | 232.67 | 66,032 | +14.64(+6.71%) |
May 12, 2022 | 213.34 | 219.81 | 211.19 | 218.03 | 81,081 | +3.31(+1.54%) |
May 11, 2022 | 220.15 | 225.90 | 213.09 | 214.72 | 119,944 | -8.39(-3.76%) |
May 10, 2022 | 229.21 | 232.19 | 216.92 | 223.12 | 119,150 | -2.72(-1.20%) |
May 09, 2022 | 221.04 | 228.85 | 216.30 | 225.84 | 154,577 | +0.47(+0.21%) |
May 06, 2022 | 243.08 | 247.86 | 221.21 | 225.37 | 230,053 | -41.66(-15.60%) |
May 05, 2022 | 278.18 | 278.18 | 264.77 | 267.03 | 88,088 | -12.98(-4.64%) |
May 04, 2022 | 275.03 | 280.14 | 269.92 | 280.01 | 54,486 | +4.36(+1.58%) |
May 03, 2022 | 274.20 | 277.87 | 272.49 | 275.66 | 68,177 | +0.80(+0.29%) |