Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 253.53 | 254.21 | 252.04 | 253.26 | 2,759,950 | -0.09(-0.03%) |
Jul 28, 2022 | 248.87 | 253.87 | 247.68 | 253.35 | 2,962,507 | +4.39(+1.76%) |
Jul 27, 2022 | 245.98 | 249.94 | 244.91 | 248.95 | 2,828,952 | +1.73(+0.70%) |
Jul 26, 2022 | 239.98 | 249.27 | 239.16 | 247.22 | 5,478,854 | +6.45(+2.68%) |
Jul 25, 2022 | 244.80 | 245.02 | 239.11 | 240.77 | 2,973,691 | -3.47(-1.42%) |
Jul 22, 2022 | 244.01 | 244.76 | 242.76 | 244.24 | 2,315,734 | +0.50(+0.21%) |
Jul 21, 2022 | 244.24 | 245.02 | 242.64 | 243.74 | 2,137,980 | -1.07(-0.44%) |
Jul 20, 2022 | 246.93 | 247.05 | 243.74 | 244.81 | 2,270,245 | -1.85(-0.75%) |
Jul 19, 2022 | 244.14 | 246.77 | 243.26 | 246.66 | 2,267,862 | +3.92(+1.62%) |
Jul 18, 2022 | 245.44 | 245.78 | 242.40 | 242.73 | 2,250,829 | -2.49(-1.02%) |
Jul 15, 2022 | 244.27 | 246.55 | 243.72 | 245.22 | 2,732,094 | +2.32(+0.95%) |
Jul 14, 2022 | 240.30 | 243.39 | 240.04 | 242.91 | 2,465,538 | -0.07(-0.03%) |
Jul 13, 2022 | 239.41 | 245.02 | 238.73 | 242.97 | 2,293,347 | +1.15(+0.47%) |
Jul 12, 2022 | 243.26 | 245.81 | 241.14 | 241.83 | 2,197,101 | -1.73(-0.71%) |
Jul 11, 2022 | 242.41 | 245.60 | 242.41 | 243.56 | 1,537,092 | +0.04(+0.02%) |
Jul 08, 2022 | 242.91 | 244.85 | 242.64 | 243.52 | 1,508,411 | +0.29(+0.12%) |
Jul 07, 2022 | 243.54 | 245.14 | 241.54 | 243.23 | 2,492,317 | +1.42(+0.59%) |
Jul 06, 2022 | 242.78 | 243.16 | 239.80 | 241.81 | 2,026,423 | -0.80(-0.33%) |
Jul 05, 2022 | 241.51 | 243.29 | 240.08 | 242.61 | 2,488,407 | -0.64(-0.26%) |
Jul 01, 2022 | 236.90 | 243.43 | 236.56 | 243.25 | 2,638,597 | +5.85(+2.46%) |
Jun 30, 2022 | 238.72 | 239.05 | 236.03 | 237.41 | 2,901,264 | -0.83(-0.35%) |
Jun 29, 2022 | 236.69 | 239.32 | 235.70 | 238.23 | 3,116,676 | +4.72(+2.02%) |
Jun 28, 2022 | 237.58 | 240.37 | 233.21 | 233.51 | 2,476,771 | -4.04(-1.70%) |
Jun 27, 2022 | 238.39 | 239.22 | 237.10 | 237.55 | 2,141,470 | -0.84(-0.35%) |
Jun 24, 2022 | 235.85 | 238.48 | 235.11 | 238.39 | 3,240,008 | +4.16(+1.77%) |
Jun 23, 2022 | 234.35 | 235.68 | 231.23 | 234.23 | 2,014,446 | +0.50(+0.21%) |
Jun 22, 2022 | 229.62 | 235.16 | 229.21 | 233.73 | 3,176,258 | +3.34(+1.45%) |
Jun 21, 2022 | 227.15 | 230.88 | 225.15 | 230.40 | 3,400,968 | +5.01(+2.22%) |
Jun 17, 2022 | 225.23 | 226.45 | 223.26 | 225.38 | 7,525,072 | -0.78(-0.34%) |
Jun 16, 2022 | 227.02 | 228.21 | 224.85 | 226.16 | 3,402,429 | -3.57(-1.55%) |
Jun 15, 2022 | 230.65 | 232.31 | 227.06 | 229.73 | 3,279,959 | +0.13(+0.06%) |
Jun 14, 2022 | 230.75 | 233.58 | 229.46 | 229.60 | 3,706,906 | +0.28(+0.12%) |
Jun 13, 2022 | 223.86 | 230.88 | 223.79 | 229.32 | 4,884,472 | +1.05(+0.46%) |
Jun 10, 2022 | 230.00 | 230.32 | 228.06 | 228.27 | 2,073,933 | -4.60(-1.97%) |
Jun 09, 2022 | 234.27 | 236.56 | 232.74 | 232.87 | 2,789,817 | -3.32(-1.40%) |
Jun 08, 2022 | 238.39 | 238.94 | 235.49 | 236.18 | 2,185,141 | -3.20(-1.34%) |
Jun 07, 2022 | 236.56 | 240.20 | 236.11 | 239.39 | 2,893,044 | +0.84(+0.35%) |
Jun 06, 2022 | 239.52 | 239.95 | 237.84 | 238.55 | 1,632,366 | -0.28(-0.12%) |
Jun 03, 2022 | 238.90 | 240.66 | 238.65 | 238.83 | 1,912,251 | -0.62(-0.26%) |
Jun 02, 2022 | 238.70 | 239.50 | 235.47 | 239.44 | 2,185,081 | +1.05(+0.44%) |
Jun 01, 2022 | 242.13 | 242.35 | 237.35 | 238.39 | 2,367,553 | -2.80(-1.16%) |
May 31, 2022 | 239.08 | 243.17 | 237.77 | 241.19 | 4,103,667 | +0.33(+0.13%) |
May 27, 2022 | 238.60 | 240.87 | 237.91 | 240.87 | 2,158,018 | +3.62(+1.52%) |
May 26, 2022 | 235.25 | 238.44 | 234.87 | 237.25 | 2,062,420 | +3.90(+1.67%) |
May 25, 2022 | 231.98 | 234.97 | 231.04 | 233.35 | 2,761,997 | -0.49(-0.21%) |
May 24, 2022 | 227.13 | 235.06 | 227.08 | 233.84 | 5,496,905 | +6.23(+2.74%) |
May 23, 2022 | 225.46 | 228.46 | 223.30 | 227.60 | 3,192,670 | +3.91(+1.75%) |
May 20, 2022 | 221.27 | 223.84 | 218.60 | 223.69 | 3,354,153 | +4.70(+2.14%) |
May 19, 2022 | 219.47 | 222.01 | 218.37 | 219.00 | 3,677,653 | -1.96(-0.89%) |
May 18, 2022 | 229.00 | 229.59 | 220.31 | 220.96 | 4,125,692 | -10.12(-4.38%) |
May 17, 2022 | 235.25 | 236.21 | 229.00 | 231.08 | 3,356,897 | -2.30(-0.99%) |
May 16, 2022 | 233.78 | 234.75 | 230.22 | 233.38 | 2,244,718 | -0.96(-0.41%) |
May 13, 2022 | 236.35 | 236.38 | 231.70 | 234.34 | 3,404,127 | +0.81(+0.35%) |
May 12, 2022 | 234.60 | 235.62 | 230.59 | 233.52 | 2,991,458 | -0.23(-0.10%) |
May 11, 2022 | 234.56 | 236.01 | 232.59 | 233.75 | 2,962,650 | -1.20(-0.51%) |
May 10, 2022 | 238.11 | 239.92 | 234.23 | 234.95 | 3,210,877 | -1.73(-0.73%) |
May 09, 2022 | 236.21 | 238.98 | 236.01 | 236.68 | 3,064,012 | -3.15(-1.31%) |
May 06, 2022 | 237.35 | 241.42 | 236.88 | 239.83 | 3,100,096 | +1.78(+0.75%) |
May 05, 2022 | 241.84 | 243.37 | 236.00 | 238.05 | 3,059,416 | -5.16(-2.12%) |
May 04, 2022 | 235.41 | 243.65 | 235.41 | 243.21 | 3,439,313 | +8.08(+3.44%) |
May 03, 2022 | 236.58 | 237.01 | 231.70 | 235.13 | 2,679,073 | -0.74(-0.31%) |