Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 264.20 | 267.10 | 262.95 | 265.48 | 427,887 | +0.49(+0.18%) |
Jul 28, 2022 | 262.22 | 267.52 | 259.76 | 264.99 | 318,231 | +4.14(+1.59%) |
Jul 27, 2022 | 252.92 | 262.42 | 252.92 | 260.85 | 496,656 | +10.59(+4.23%) |
Jul 26, 2022 | 251.02 | 251.22 | 248.94 | 250.26 | 290,104 | -1.70(-0.67%) |
Jul 25, 2022 | 254.41 | 254.41 | 250.48 | 251.96 | 567,107 | -1.78(-0.70%) |
Jul 22, 2022 | 257.20 | 258.42 | 252.38 | 253.74 | 398,750 | -3.09(-1.20%) |
Jul 21, 2022 | 253.18 | 257.64 | 253.18 | 256.83 | 280,337 | +3.36(+1.33%) |
Jul 20, 2022 | 247.87 | 253.93 | 246.65 | 253.47 | 368,589 | +5.90(+2.38%) |
Jul 19, 2022 | 241.11 | 248.16 | 237.65 | 247.57 | 387,155 | +8.80(+3.69%) |
Jul 18, 2022 | 243.28 | 244.94 | 237.77 | 238.77 | 253,969 | -1.92(-0.80%) |
Jul 15, 2022 | 239.24 | 241.65 | 237.73 | 240.69 | 338,878 | +4.89(+2.07%) |
Jul 14, 2022 | 234.49 | 236.30 | 231.05 | 235.80 | 332,700 | -2.47(-1.04%) |
Jul 13, 2022 | 233.54 | 240.31 | 232.04 | 238.27 | 260,903 | +0.52(+0.22%) |
Jul 12, 2022 | 242.79 | 248.08 | 236.12 | 237.75 | 376,703 | -6.62(-2.71%) |
Jul 11, 2022 | 240.45 | 245.78 | 238.86 | 244.37 | 439,994 | +1.74(+0.72%) |
Jul 08, 2022 | 244.02 | 244.80 | 240.88 | 242.63 | 307,020 | -2.39(-0.98%) |
Jul 07, 2022 | 243.35 | 246.12 | 241.66 | 245.02 | 367,594 | +3.25(+1.34%) |
Jul 06, 2022 | 242.94 | 244.09 | 239.42 | 241.77 | 349,280 | +0.56(+0.23%) |
Jul 05, 2022 | 239.49 | 241.69 | 235.06 | 241.21 | 366,699 | -3.07(-1.26%) |
Jul 01, 2022 | 239.75 | 245.46 | 239.75 | 244.28 | 319,797 | +2.45(+1.01%) |
Jun 30, 2022 | 237.34 | 243.89 | 235.41 | 241.83 | 533,191 | +1.69(+0.70%) |
Jun 29, 2022 | 240.00 | 240.92 | 236.17 | 240.14 | 360,665 | +0.73(+0.30%) |
Jun 28, 2022 | 248.15 | 250.36 | 239.10 | 239.41 | 320,265 | -8.75(-3.53%) |
Jun 27, 2022 | 251.40 | 253.37 | 247.69 | 248.16 | 332,670 | -3.13(-1.25%) |
Jun 24, 2022 | 243.65 | 251.40 | 243.65 | 251.29 | 668,849 | +10.18(+4.22%) |
Jun 23, 2022 | 235.34 | 241.79 | 233.13 | 241.11 | 387,258 | +6.97(+2.98%) |
Jun 22, 2022 | 231.05 | 236.28 | 231.05 | 234.14 | 377,706 | +0.86(+0.37%) |
Jun 21, 2022 | 233.88 | 235.25 | 230.17 | 233.28 | 414,597 | +2.95(+1.28%) |
Jun 17, 2022 | 225.03 | 231.88 | 222.77 | 230.33 | 1,036,493 | +6.26(+2.79%) |
Jun 16, 2022 | 229.04 | 229.53 | 221.39 | 224.07 | 608,905 | -11.67(-4.95%) |
Jun 15, 2022 | 238.80 | 239.39 | 231.24 | 235.74 | 532,211 | +1.14(+0.49%) |
Jun 14, 2022 | 233.91 | 235.89 | 230.47 | 234.60 | 556,835 | +1.86(+0.80%) |
Jun 13, 2022 | 241.12 | 241.36 | 232.12 | 232.74 | 607,033 | -14.90(-6.02%) |
Jun 10, 2022 | 250.73 | 252.52 | 247.27 | 247.64 | 459,091 | -8.54(-3.33%) |
Jun 09, 2022 | 260.18 | 262.26 | 255.98 | 256.18 | 267,194 | -5.12(-1.96%) |
Jun 08, 2022 | 265.06 | 268.54 | 260.69 | 261.30 | 310,265 | -6.02(-2.25%) |
Jun 07, 2022 | 264.46 | 269.01 | 262.98 | 267.32 | 358,731 | +0.22(+0.08%) |
Jun 06, 2022 | 269.00 | 271.04 | 265.50 | 267.10 | 337,994 | +0.31(+0.12%) |
Jun 03, 2022 | 264.57 | 267.51 | 261.00 | 266.79 | 500,025 | -1.75(-0.65%) |
Jun 02, 2022 | 261.97 | 268.57 | 260.37 | 268.54 | 490,636 | +7.68(+2.94%) |
Jun 01, 2022 | 264.05 | 266.95 | 257.48 | 260.86 | 572,759 | -1.54(-0.59%) |
May 31, 2022 | 263.49 | 264.12 | 258.57 | 262.40 | 1,197,118 | -4.19(-1.57%) |
May 27, 2022 | 259.36 | 266.69 | 259.36 | 266.59 | 503,646 | +10.18(+3.97%) |
May 26, 2022 | 250.42 | 257.88 | 248.84 | 256.41 | 511,958 | +6.58(+2.63%) |
May 25, 2022 | 246.31 | 251.79 | 245.66 | 249.83 | 501,331 | +1.58(+0.64%) |
May 24, 2022 | 247.30 | 250.01 | 239.56 | 248.25 | 652,885 | -1.95(-0.78%) |
May 23, 2022 | 252.81 | 252.81 | 244.26 | 250.20 | 545,072 | +0.16(+0.06%) |
May 20, 2022 | 250.68 | 251.54 | 242.85 | 250.04 | 633,233 | +1.39(+0.56%) |
May 19, 2022 | 238.31 | 251.80 | 238.31 | 248.65 | 965,916 | +8.65(+3.60%) |
May 18, 2022 | 250.88 | 252.24 | 238.55 | 240.00 | 620,508 | -14.85(-5.83%) |
May 17, 2022 | 257.97 | 259.20 | 252.10 | 254.85 | 436,086 | +1.42(+0.56%) |
May 16, 2022 | 253.65 | 255.96 | 250.88 | 253.43 | 356,372 | -2.09(-0.82%) |
May 13, 2022 | 250.50 | 257.95 | 250.50 | 255.52 | 515,901 | +7.92(+3.20%) |
May 12, 2022 | 242.21 | 248.72 | 242.21 | 247.60 | 746,165 | +2.83(+1.16%) |
May 11, 2022 | 247.89 | 251.14 | 243.71 | 244.77 | 864,212 | -1.24(-0.50%) |
May 10, 2022 | 245.26 | 249.19 | 239.26 | 246.01 | 957,507 | +6.69(+2.80%) |
May 09, 2022 | 249.19 | 251.30 | 237.74 | 239.32 | 842,013 | -13.49(-5.34%) |
May 06, 2022 | 257.90 | 257.90 | 248.88 | 252.81 | 789,467 | -6.74(-2.60%) |
May 05, 2022 | 276.55 | 279.04 | 256.61 | 259.55 | 817,103 | -20.51(-7.32%) |
May 04, 2022 | 282.45 | 282.45 | 265.66 | 280.06 | 792,282 | -1.07(-0.38%) |
May 03, 2022 | 289.93 | 299.51 | 273.67 | 281.13 | 1,019,767 | -8.91(-3.07%) |