Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 234.00 | 240.47 | 233.60 | 239.59 | 1,342,771 | +6.05(+2.59%) |
Jul 28, 2022 | 234.37 | 234.62 | 229.81 | 233.54 | 1,317,839 | +1.52(+0.65%) |
Jul 27, 2022 | 230.33 | 233.29 | 225.23 | 232.02 | 2,123,091 | -1.31(-0.56%) |
Jul 26, 2022 | 234.19 | 236.29 | 232.90 | 233.33 | 1,150,350 | -2.18(-0.93%) |
Jul 25, 2022 | 231.35 | 235.64 | 230.61 | 235.51 | 1,051,115 | +3.62(+1.56%) |
Jul 22, 2022 | 231.13 | 233.94 | 230.19 | 231.89 | 1,115,886 | +0.94(+0.41%) |
Jul 21, 2022 | 226.57 | 232.15 | 226.57 | 230.94 | 1,525,688 | +4.04(+1.78%) |
Jul 20, 2022 | 225.31 | 227.50 | 223.29 | 226.90 | 1,424,081 | +1.60(+0.71%) |
Jul 19, 2022 | 220.66 | 225.60 | 219.63 | 225.30 | 1,100,116 | +6.80(+3.11%) |
Jul 18, 2022 | 218.87 | 221.53 | 217.93 | 218.50 | 1,001,220 | +1.12(+0.51%) |
Jul 15, 2022 | 218.39 | 219.68 | 215.05 | 217.38 | 3,373,433 | +5.91(+2.79%) |
Jul 14, 2022 | 207.52 | 211.78 | 206.99 | 211.47 | 986,808 | +0.22(+0.10%) |
Jul 13, 2022 | 209.23 | 213.29 | 207.84 | 211.26 | 1,172,805 | -0.85(-0.40%) |
Jul 12, 2022 | 211.27 | 213.67 | 209.56 | 212.10 | 1,429,119 | -3.06(-1.42%) |
Jul 11, 2022 | 214.36 | 217.01 | 213.96 | 215.17 | 1,030,635 | -0.60(-0.28%) |
Jul 08, 2022 | 217.82 | 218.59 | 212.11 | 215.77 | 943,361 | -2.43(-1.11%) |
Jul 07, 2022 | 215.70 | 218.60 | 214.66 | 218.20 | 804,376 | +2.87(+1.33%) |
Jul 06, 2022 | 213.56 | 216.80 | 213.18 | 215.33 | 1,127,545 | +1.49(+0.70%) |
Jul 05, 2022 | 215.25 | 216.69 | 211.26 | 213.84 | 977,565 | -4.17(-1.91%) |
Jul 01, 2022 | 216.63 | 219.64 | 214.28 | 218.01 | 733,889 | +1.20(+0.55%) |
Jun 30, 2022 | 214.24 | 217.62 | 212.91 | 216.81 | 1,144,089 | +0.15(+0.07%) |
Jun 29, 2022 | 216.71 | 217.91 | 212.92 | 216.66 | 793,990 | +0.71(+0.33%) |
Jun 28, 2022 | 220.49 | 223.09 | 215.58 | 215.95 | 990,684 | -1.28(-0.59%) |
Jun 27, 2022 | 220.06 | 220.38 | 216.18 | 217.23 | 1,020,012 | -2.58(-1.17%) |
Jun 24, 2022 | 212.24 | 220.42 | 212.24 | 219.80 | 1,558,499 | +8.34(+3.94%) |
Jun 23, 2022 | 214.47 | 215.49 | 209.93 | 211.47 | 1,159,512 | -2.34(-1.09%) |
Jun 22, 2022 | 211.03 | 215.72 | 211.03 | 213.80 | 1,172,751 | -0.06(-0.03%) |
Jun 21, 2022 | 214.85 | 216.36 | 212.89 | 213.86 | 1,108,274 | +2.60(+1.23%) |
Jun 17, 2022 | 209.92 | 213.03 | 209.90 | 211.26 | 2,298,773 | -1.26(-0.59%) |
Jun 16, 2022 | 209.39 | 214.25 | 209.20 | 212.51 | 1,659,138 | -1.63(-0.76%) |
Jun 15, 2022 | 214.63 | 218.36 | 210.66 | 214.15 | 1,189,028 | +1.61(+0.76%) |
Jun 14, 2022 | 214.93 | 218.09 | 211.23 | 212.53 | 1,274,003 | -0.25(-0.12%) |
Jun 13, 2022 | 214.31 | 216.58 | 211.49 | 212.78 | 1,494,673 | -6.00(-2.74%) |
Jun 10, 2022 | 221.82 | 223.26 | 217.53 | 218.78 | 1,408,127 | -7.72(-3.41%) |
Jun 09, 2022 | 230.59 | 232.39 | 226.25 | 226.50 | 887,075 | -5.11(-2.21%) |
Jun 08, 2022 | 235.68 | 236.67 | 230.78 | 231.61 | 985,312 | -6.29(-2.64%) |
Jun 07, 2022 | 228.51 | 238.52 | 227.41 | 237.90 | 1,140,727 | +4.50(+1.93%) |
Jun 06, 2022 | 234.31 | 234.66 | 231.34 | 233.40 | 756,575 | +0.02(+0.01%) |
Jun 03, 2022 | 234.01 | 236.20 | 232.00 | 233.38 | 841,779 | -2.05(-0.87%) |
Jun 02, 2022 | 232.86 | 235.72 | 229.47 | 235.43 | 1,053,216 | +4.64(+2.01%) |
Jun 01, 2022 | 230.69 | 232.81 | 228.80 | 230.78 | 1,228,778 | +2.18(+0.95%) |
May 31, 2022 | 229.96 | 230.97 | 227.08 | 228.61 | 2,577,471 | -1.31(-0.57%) |
May 27, 2022 | 227.37 | 230.78 | 226.62 | 229.91 | 1,129,940 | +4.13(+1.83%) |
May 26, 2022 | 223.88 | 228.39 | 223.70 | 225.78 | 995,886 | +3.90(+1.76%) |
May 25, 2022 | 222.03 | 223.79 | 220.17 | 221.88 | 1,202,627 | +0.29(+0.13%) |
May 24, 2022 | 220.42 | 221.94 | 216.73 | 221.60 | 1,144,696 | -0.46(-0.21%) |
May 23, 2022 | 220.21 | 222.81 | 219.17 | 222.05 | 1,216,365 | +3.75(+1.72%) |
May 20, 2022 | 218.09 | 218.98 | 212.28 | 218.31 | 1,591,990 | +0.79(+0.36%) |
May 19, 2022 | 218.31 | 222.99 | 214.78 | 217.51 | 1,780,195 | -9.10(-4.02%) |
May 18, 2022 | 239.12 | 239.26 | 226.24 | 226.61 | 1,782,468 | -13.48(-5.61%) |
May 17, 2022 | 238.40 | 241.13 | 236.78 | 240.09 | 1,247,124 | +4.39(+1.86%) |
May 16, 2022 | 237.46 | 238.82 | 235.08 | 235.70 | 781,138 | -2.12(-0.89%) |
May 13, 2022 | 236.54 | 241.38 | 235.44 | 237.82 | 1,170,409 | +3.11(+1.33%) |
May 12, 2022 | 234.50 | 237.08 | 229.29 | 234.71 | 1,417,430 | -0.46(-0.19%) |
May 11, 2022 | 234.72 | 239.94 | 234.00 | 235.17 | 918,826 | +0.75(+0.32%) |
May 10, 2022 | 240.40 | 242.45 | 231.06 | 234.42 | 1,523,592 | -3.58(-1.50%) |
May 09, 2022 | 241.42 | 242.66 | 237.05 | 237.99 | 1,383,380 | -5.95(-2.44%) |
May 06, 2022 | 244.52 | 244.66 | 238.32 | 243.94 | 1,178,838 | -1.08(-0.44%) |
May 05, 2022 | 248.96 | 250.42 | 243.01 | 245.02 | 1,216,692 | -6.26(-2.49%) |
May 04, 2022 | 245.38 | 251.90 | 244.38 | 251.28 | 1,875,981 | +8.16(+3.35%) |
May 03, 2022 | 242.95 | 245.94 | 241.82 | 243.12 | 1,736,460 | -0.50(-0.21%) |