Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 236.40 | 238.06 | 234.85 | 237.08 | 1,131,129 | +0.39(+0.16%) |
Jul 28, 2022 | 236.81 | 238.39 | 232.70 | 236.69 | 1,035,527 | -0.42(-0.18%) |
Jul 27, 2022 | 236.33 | 238.60 | 233.00 | 237.10 | 637,010 | +0.18(+0.08%) |
Jul 26, 2022 | 237.21 | 238.33 | 234.79 | 236.92 | 565,628 | +1.47(+0.63%) |
Jul 25, 2022 | 235.27 | 236.46 | 234.43 | 235.45 | 653,433 | +0.48(+0.21%) |
Jul 22, 2022 | 234.74 | 235.91 | 233.21 | 234.96 | 616,228 | +1.02(+0.44%) |
Jul 21, 2022 | 231.54 | 234.94 | 230.42 | 233.94 | 1,027,025 | +3.78(+1.64%) |
Jul 20, 2022 | 229.45 | 230.67 | 228.22 | 230.17 | 1,126,562 | -1.23(-0.53%) |
Jul 19, 2022 | 229.66 | 231.74 | 228.65 | 231.40 | 787,266 | +4.03(+1.77%) |
Jul 18, 2022 | 231.03 | 232.03 | 227.00 | 227.37 | 843,889 | -4.78(-2.06%) |
Jul 15, 2022 | 229.80 | 232.96 | 228.64 | 232.16 | 798,838 | +4.93(+2.17%) |
Jul 14, 2022 | 225.32 | 227.80 | 225.04 | 227.23 | 706,284 | -1.26(-0.55%) |
Jul 13, 2022 | 228.04 | 229.84 | 226.30 | 228.49 | 717,018 | -1.42(-0.62%) |
Jul 12, 2022 | 234.22 | 235.50 | 228.62 | 229.91 | 999,001 | -6.58(-2.78%) |
Jul 11, 2022 | 236.04 | 237.75 | 235.47 | 236.48 | 579,967 | -1.90(-0.80%) |
Jul 08, 2022 | 238.97 | 242.17 | 238.23 | 238.39 | 896,616 | -0.71(-0.30%) |
Jul 07, 2022 | 238.52 | 241.00 | 238.28 | 239.09 | 1,007,614 | +0.11(+0.04%) |
Jul 06, 2022 | 240.42 | 242.77 | 238.28 | 238.99 | 1,096,115 | -1.60(-0.67%) |
Jul 05, 2022 | 241.55 | 243.07 | 236.59 | 240.59 | 801,405 | -3.75(-1.54%) |
Jul 01, 2022 | 239.20 | 244.70 | 237.09 | 244.34 | 800,886 | +5.11(+2.14%) |
Jun 30, 2022 | 240.66 | 242.27 | 238.21 | 239.23 | 1,446,026 | -2.73(-1.13%) |
Jun 29, 2022 | 237.34 | 243.73 | 236.44 | 241.96 | 1,179,661 | +4.67(+1.97%) |
Jun 28, 2022 | 243.11 | 244.25 | 237.15 | 237.29 | 900,498 | -5.41(-2.23%) |
Jun 27, 2022 | 243.27 | 243.71 | 240.08 | 242.69 | 789,108 | -0.80(-0.33%) |
Jun 24, 2022 | 239.27 | 243.82 | 236.03 | 243.49 | 1,603,092 | +8.13(+3.46%) |
Jun 23, 2022 | 230.96 | 235.57 | 230.96 | 235.36 | 743,447 | +5.11(+2.22%) |
Jun 22, 2022 | 228.66 | 232.05 | 227.10 | 230.24 | 1,438,522 | +0.72(+0.31%) |
Jun 21, 2022 | 230.95 | 230.95 | 227.57 | 229.53 | 1,385,980 | +1.16(+0.51%) |
Jun 17, 2022 | 228.55 | 233.64 | 227.80 | 228.36 | 2,296,490 | +0.57(+0.25%) |
Jun 16, 2022 | 227.08 | 228.29 | 224.61 | 227.79 | 1,759,231 | -1.99(-0.87%) |
Jun 15, 2022 | 230.27 | 231.89 | 226.78 | 229.78 | 939,963 | +0.46(+0.20%) |
Jun 14, 2022 | 234.69 | 234.97 | 226.40 | 229.32 | 1,223,132 | -5.37(-2.29%) |
Jun 13, 2022 | 237.55 | 240.28 | 233.45 | 234.69 | 1,172,921 | -7.26(-3.00%) |
Jun 10, 2022 | 238.64 | 243.81 | 236.52 | 241.95 | 1,414,545 | +0.93(+0.39%) |
Jun 09, 2022 | 246.27 | 247.12 | 240.69 | 241.02 | 743,888 | -6.29(-2.54%) |
Jun 08, 2022 | 249.29 | 250.82 | 247.14 | 247.30 | 925,352 | -2.13(-0.86%) |
Jun 07, 2022 | 249.65 | 251.45 | 246.37 | 249.44 | 986,424 | -0.77(-0.31%) |
Jun 06, 2022 | 245.71 | 250.61 | 244.73 | 250.21 | 1,206,650 | +6.17(+2.53%) |
Jun 03, 2022 | 244.83 | 246.91 | 243.69 | 244.04 | 549,018 | -1.30(-0.53%) |
Jun 02, 2022 | 243.68 | 245.60 | 237.82 | 245.34 | 690,607 | +2.20(+0.91%) |
Jun 01, 2022 | 250.53 | 250.53 | 240.03 | 243.13 | 777,581 | -4.25(-1.72%) |
May 31, 2022 | 245.09 | 248.91 | 242.68 | 247.39 | 1,442,474 | -0.64(-0.26%) |
May 27, 2022 | 245.69 | 248.03 | 244.24 | 248.03 | 728,587 | +3.83(+1.57%) |
May 26, 2022 | 245.20 | 247.13 | 243.52 | 244.20 | 813,748 | +0.33(+0.13%) |
May 25, 2022 | 251.00 | 251.00 | 240.15 | 243.87 | 1,424,674 | -5.12(-2.05%) |
May 24, 2022 | 248.46 | 250.47 | 247.09 | 248.98 | 997,175 | +0.44(+0.18%) |
May 23, 2022 | 247.42 | 249.31 | 244.98 | 248.55 | 887,211 | +4.55(+1.86%) |
May 20, 2022 | 244.10 | 245.13 | 239.67 | 244.00 | 941,895 | +1.12(+0.46%) |
May 19, 2022 | 241.37 | 244.19 | 237.98 | 242.88 | 1,276,563 | +0.04(+0.02%) |
May 18, 2022 | 247.39 | 248.00 | 242.31 | 242.84 | 929,820 | -4.99(-2.01%) |
May 17, 2022 | 245.78 | 247.84 | 244.31 | 247.83 | 1,034,639 | +3.26(+1.33%) |
May 16, 2022 | 240.55 | 246.05 | 239.47 | 244.57 | 1,164,610 | +4.30(+1.79%) |
May 13, 2022 | 242.78 | 243.05 | 237.84 | 240.27 | 1,232,668 | -1.24(-0.51%) |
May 12, 2022 | 240.47 | 242.03 | 238.01 | 241.51 | 1,207,708 | +0.71(+0.29%) |
May 11, 2022 | 240.88 | 247.33 | 240.45 | 240.80 | 1,002,081 | -1.07(-0.44%) |
May 10, 2022 | 244.89 | 247.76 | 240.81 | 241.88 | 1,880,658 | -2.03(-0.83%) |
May 09, 2022 | 246.62 | 247.15 | 243.29 | 243.91 | 1,542,884 | -5.58(-2.24%) |
May 06, 2022 | 247.58 | 250.83 | 242.08 | 249.49 | 2,170,239 | -1.62(-0.64%) |
May 05, 2022 | 242.76 | 252.30 | 240.65 | 251.10 | 2,545,453 | +5.90(+2.41%) |
May 04, 2022 | 239.85 | 246.12 | 238.22 | 245.20 | 1,353,424 | +4.56(+1.89%) |
May 03, 2022 | 238.65 | 242.50 | 238.12 | 240.65 | 1,093,935 | +3.14(+1.32%) |