Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 238.63 | 240.73 | 232.54 | 237.22 | 1,702,565 | -5.16(-2.13%) |
Jul 28, 2022 | 240.73 | 246.43 | 231.84 | 242.38 | 1,884,489 | -20.56(-7.82%) |
Jul 27, 2022 | 261.05 | 263.58 | 258.68 | 262.94 | 442,918 | +3.84(+1.48%) |
Jul 26, 2022 | 259.37 | 260.49 | 257.12 | 259.10 | 267,791 | -0.42(-0.16%) |
Jul 25, 2022 | 261.90 | 261.90 | 258.36 | 259.52 | 386,822 | -2.08(-0.80%) |
Jul 22, 2022 | 263.90 | 266.13 | 259.69 | 261.60 | 375,048 | -2.11(-0.80%) |
Jul 21, 2022 | 255.84 | 263.74 | 254.03 | 263.71 | 523,500 | +9.42(+3.70%) |
Jul 20, 2022 | 249.84 | 256.49 | 249.84 | 254.29 | 469,642 | +3.18(+1.26%) |
Jul 19, 2022 | 245.00 | 251.73 | 245.00 | 251.12 | 455,133 | +10.03(+4.16%) |
Jul 18, 2022 | 242.09 | 242.53 | 238.21 | 241.09 | 448,432 | +0.24(+0.10%) |
Jul 15, 2022 | 240.59 | 243.44 | 238.21 | 240.85 | 320,944 | +4.98(+2.11%) |
Jul 14, 2022 | 236.24 | 237.80 | 232.40 | 235.87 | 413,842 | -3.37(-1.41%) |
Jul 13, 2022 | 236.28 | 241.33 | 235.94 | 239.24 | 340,918 | -1.24(-0.52%) |
Jul 12, 2022 | 244.11 | 246.98 | 239.76 | 240.48 | 289,170 | -4.41(-1.80%) |
Jul 11, 2022 | 247.62 | 248.03 | 242.64 | 244.89 | 332,718 | -6.33(-2.52%) |
Jul 08, 2022 | 252.41 | 253.45 | 249.76 | 251.23 | 411,588 | -1.24(-0.49%) |
Jul 07, 2022 | 248.37 | 252.90 | 246.71 | 252.47 | 355,375 | +4.06(+1.64%) |
Jul 06, 2022 | 250.25 | 251.22 | 245.93 | 248.41 | 355,004 | -0.44(-0.18%) |
Jul 05, 2022 | 248.37 | 249.22 | 243.19 | 248.85 | 270,972 | -2.80(-1.11%) |
Jul 01, 2022 | 243.22 | 252.81 | 242.49 | 251.65 | 374,440 | +9.12(+3.76%) |
Jun 30, 2022 | 250.20 | 250.20 | 241.62 | 242.53 | 683,006 | -10.83(-4.28%) |
Jun 29, 2022 | 250.11 | 253.72 | 247.94 | 253.37 | 222,429 | +3.52(+1.41%) |
Jun 28, 2022 | 257.07 | 258.40 | 249.57 | 249.84 | 433,522 | -6.22(-2.43%) |
Jun 27, 2022 | 255.30 | 257.78 | 252.33 | 256.06 | 260,256 | +1.49(+0.59%) |
Jun 24, 2022 | 250.11 | 254.65 | 246.99 | 254.57 | 774,793 | +6.47(+2.61%) |
Jun 23, 2022 | 245.74 | 248.72 | 245.16 | 248.10 | 348,433 | +3.53(+1.44%) |
Jun 22, 2022 | 243.47 | 250.79 | 243.47 | 244.57 | 400,468 | -1.18(-0.48%) |
Jun 21, 2022 | 245.73 | 246.51 | 243.41 | 245.75 | 342,731 | +4.12(+1.71%) |
Jun 17, 2022 | 245.65 | 250.87 | 241.51 | 241.63 | 601,119 | -4.45(-1.81%) |
Jun 16, 2022 | 246.67 | 247.06 | 242.94 | 246.08 | 316,955 | -7.68(-3.02%) |
Jun 15, 2022 | 252.07 | 257.36 | 249.88 | 253.75 | 269,898 | +4.65(+1.87%) |
Jun 14, 2022 | 254.91 | 254.91 | 247.51 | 249.10 | 339,083 | -6.91(-2.70%) |
Jun 13, 2022 | 259.32 | 259.91 | 254.30 | 256.01 | 315,087 | -8.05(-3.05%) |
Jun 10, 2022 | 264.75 | 266.41 | 262.40 | 264.06 | 192,994 | -4.15(-1.55%) |
Jun 09, 2022 | 276.46 | 276.46 | 268.03 | 268.21 | 285,121 | -9.30(-3.35%) |
Jun 08, 2022 | 280.35 | 282.58 | 277.40 | 277.52 | 164,100 | -3.97(-1.41%) |
Jun 07, 2022 | 278.08 | 281.53 | 276.81 | 281.48 | 229,098 | +1.51(+0.54%) |
Jun 06, 2022 | 280.87 | 282.80 | 278.74 | 279.97 | 223,852 | +1.92(+0.69%) |
Jun 03, 2022 | 285.26 | 285.34 | 277.91 | 278.05 | 285,143 | -8.60(-3.00%) |
Jun 02, 2022 | 280.97 | 287.03 | 275.30 | 286.65 | 172,250 | +7.61(+2.73%) |
Jun 01, 2022 | 285.98 | 285.98 | 273.54 | 279.05 | 199,180 | -4.81(-1.70%) |
May 31, 2022 | 283.60 | 286.11 | 280.51 | 283.86 | 287,226 | -2.32(-0.81%) |
May 27, 2022 | 285.78 | 286.46 | 282.04 | 286.18 | 213,150 | +4.56(+1.62%) |
May 26, 2022 | 279.89 | 283.14 | 277.40 | 281.62 | 305,227 | +2.43(+0.87%) |
May 25, 2022 | 280.53 | 283.41 | 276.78 | 279.19 | 223,689 | -2.07(-0.74%) |
May 24, 2022 | 283.32 | 283.32 | 276.90 | 281.27 | 265,482 | -4.19(-1.47%) |
May 23, 2022 | 287.93 | 289.12 | 282.00 | 285.46 | 351,179 | +2.03(+0.72%) |
May 20, 2022 | 287.03 | 288.71 | 277.51 | 283.43 | 395,621 | -1.37(-0.48%) |
May 19, 2022 | 279.06 | 285.39 | 279.06 | 284.80 | 450,309 | +2.32(+0.82%) |
May 18, 2022 | 286.28 | 287.54 | 281.67 | 282.48 | 618,672 | -6.33(-2.19%) |
May 17, 2022 | 281.88 | 289.85 | 281.88 | 288.81 | 657,106 | +11.27(+4.06%) |
May 16, 2022 | 273.47 | 278.97 | 272.31 | 277.55 | 380,322 | +2.84(+1.03%) |
May 13, 2022 | 266.54 | 275.58 | 264.58 | 274.70 | 391,822 | +9.43(+3.56%) |
May 12, 2022 | 262.04 | 270.03 | 257.81 | 265.27 | 515,485 | +1.84(+0.70%) |
May 11, 2022 | 261.45 | 270.53 | 261.45 | 263.43 | 589,962 | -0.38(-0.15%) |
May 10, 2022 | 257.73 | 264.19 | 252.99 | 263.82 | 695,961 | +7.94(+3.10%) |
May 09, 2022 | 261.05 | 261.50 | 254.00 | 255.88 | 541,321 | -9.76(-3.68%) |
May 06, 2022 | 271.84 | 272.64 | 264.34 | 265.64 | 318,361 | -8.05(-2.94%) |
May 05, 2022 | 280.93 | 283.56 | 269.14 | 273.69 | 483,196 | -8.74(-3.09%) |
May 04, 2022 | 281.09 | 283.96 | 273.23 | 282.43 | 429,389 | +1.77(+0.63%) |
May 03, 2022 | 278.96 | 284.18 | 277.93 | 280.65 | 326,403 | +2.29(+0.82%) |