Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 265.71 | 267.70 | 263.42 | 266.79 | 1,048,885 | +1.61(+0.61%) |
Jul 28, 2022 | 259.46 | 266.01 | 258.24 | 265.18 | 432,710 | +6.98(+2.70%) |
Jul 27, 2022 | 253.79 | 261.99 | 253.79 | 258.20 | 585,642 | +3.36(+1.32%) |
Jul 26, 2022 | 255.19 | 256.78 | 254.05 | 254.84 | 399,548 | -0.11(-0.04%) |
Jul 25, 2022 | 254.18 | 256.60 | 253.73 | 254.95 | 446,373 | +0.00(+0.00%) |
Jul 22, 2022 | 252.44 | 255.02 | 250.36 | 254.95 | 569,207 | +3.91(+1.56%) |
Jul 21, 2022 | 249.23 | 251.21 | 247.44 | 251.04 | 352,402 | +1.34(+0.54%) |
Jul 20, 2022 | 247.83 | 252.18 | 247.43 | 249.70 | 389,203 | +1.47(+0.59%) |
Jul 19, 2022 | 246.71 | 248.90 | 244.19 | 248.23 | 553,252 | +3.73(+1.53%) |
Jul 18, 2022 | 247.68 | 248.80 | 243.42 | 244.49 | 336,696 | -2.67(-1.08%) |
Jul 15, 2022 | 247.56 | 248.46 | 243.75 | 247.17 | 366,451 | +3.88(+1.60%) |
Jul 14, 2022 | 239.76 | 243.74 | 239.76 | 243.28 | 483,439 | -0.35(-0.15%) |
Jul 13, 2022 | 243.53 | 245.58 | 240.03 | 243.64 | 322,715 | -2.24(-0.91%) |
Jul 12, 2022 | 242.78 | 247.76 | 242.78 | 245.88 | 322,717 | +1.36(+0.56%) |
Jul 11, 2022 | 243.90 | 244.95 | 242.21 | 244.52 | 335,856 | -0.29(-0.12%) |
Jul 08, 2022 | 247.73 | 248.05 | 243.64 | 244.81 | 307,340 | -2.93(-1.18%) |
Jul 07, 2022 | 249.72 | 250.82 | 246.34 | 247.74 | 493,116 | +0.05(+0.02%) |
Jul 06, 2022 | 247.42 | 249.40 | 244.84 | 247.70 | 538,286 | +1.41(+0.57%) |
Jul 05, 2022 | 246.69 | 247.74 | 240.11 | 246.28 | 438,072 | -2.08(-0.84%) |
Jul 01, 2022 | 243.88 | 249.35 | 243.68 | 248.36 | 553,760 | +4.86(+2.00%) |
Jun 30, 2022 | 242.24 | 247.59 | 240.00 | 243.50 | 958,816 | -0.78(-0.32%) |
Jun 29, 2022 | 243.42 | 244.81 | 241.85 | 244.28 | 332,849 | +0.49(+0.20%) |
Jun 28, 2022 | 246.41 | 249.81 | 243.69 | 243.79 | 447,723 | -2.06(-0.84%) |
Jun 27, 2022 | 241.64 | 248.87 | 240.43 | 245.84 | 578,616 | +4.19(+1.73%) |
Jun 24, 2022 | 240.12 | 242.49 | 239.80 | 241.65 | 694,937 | +2.10(+0.87%) |
Jun 23, 2022 | 237.34 | 240.76 | 237.16 | 239.56 | 543,413 | +3.24(+1.37%) |
Jun 22, 2022 | 233.25 | 238.99 | 232.98 | 236.32 | 679,441 | +0.43(+0.18%) |
Jun 21, 2022 | 237.28 | 240.41 | 235.55 | 235.89 | 787,905 | -0.56(-0.24%) |
Jun 17, 2022 | 235.98 | 238.59 | 233.85 | 236.45 | 1,029,918 | +1.98(+0.84%) |
Jun 16, 2022 | 231.41 | 235.47 | 231.41 | 234.48 | 548,687 | -3.04(-1.28%) |
Jun 15, 2022 | 238.62 | 241.83 | 234.44 | 237.52 | 666,370 | +0.94(+0.40%) |
Jun 14, 2022 | 238.73 | 240.85 | 236.04 | 236.57 | 477,450 | -1.72(-0.72%) |
Jun 13, 2022 | 244.43 | 245.57 | 237.25 | 238.29 | 404,548 | -11.86(-4.74%) |
Jun 10, 2022 | 247.34 | 252.28 | 245.03 | 250.15 | 480,617 | +0.01(+0.00%) |
Jun 09, 2022 | 255.13 | 256.69 | 250.11 | 250.14 | 342,378 | -5.97(-2.33%) |
Jun 08, 2022 | 260.44 | 260.44 | 255.54 | 256.10 | 279,956 | -5.29(-2.02%) |
Jun 07, 2022 | 253.98 | 261.93 | 253.46 | 261.39 | 589,264 | +6.04(+2.36%) |
Jun 06, 2022 | 265.00 | 265.76 | 254.82 | 255.35 | 485,414 | -6.82(-2.60%) |
Jun 03, 2022 | 264.50 | 266.05 | 261.02 | 262.18 | 397,087 | -3.59(-1.35%) |
Jun 02, 2022 | 260.06 | 265.86 | 255.90 | 265.77 | 452,420 | +4.83(+1.85%) |
Jun 01, 2022 | 263.14 | 263.14 | 256.01 | 260.94 | 544,476 | -1.15(-0.44%) |
May 31, 2022 | 262.00 | 264.53 | 259.03 | 262.10 | 915,831 | -4.47(-1.68%) |
May 27, 2022 | 261.59 | 266.96 | 261.59 | 266.56 | 421,877 | +5.13(+1.96%) |
May 26, 2022 | 263.92 | 264.67 | 260.22 | 261.43 | 499,670 | +0.53(+0.20%) |
May 25, 2022 | 254.23 | 261.25 | 254.23 | 260.90 | 855,735 | -0.25(-0.10%) |
May 24, 2022 | 265.21 | 265.21 | 256.50 | 261.15 | 724,856 | -4.05(-1.53%) |
May 23, 2022 | 262.84 | 265.98 | 257.73 | 265.21 | 476,134 | +4.76(+1.83%) |
May 20, 2022 | 263.53 | 263.53 | 257.48 | 260.45 | 1,173,723 | +0.43(+0.17%) |
May 19, 2022 | 263.26 | 266.63 | 259.90 | 260.02 | 659,927 | -5.94(-2.23%) |
May 18, 2022 | 273.76 | 273.76 | 265.01 | 265.96 | 319,844 | -7.36(-2.69%) |
May 17, 2022 | 274.41 | 274.41 | 269.01 | 273.31 | 485,282 | +3.80(+1.41%) |
May 16, 2022 | 274.22 | 274.91 | 269.19 | 269.52 | 369,180 | -4.05(-1.48%) |
May 13, 2022 | 272.23 | 274.04 | 267.50 | 273.57 | 324,460 | +3.75(+1.39%) |
May 12, 2022 | 266.78 | 270.96 | 265.73 | 269.82 | 477,403 | +3.22(+1.21%) |
May 11, 2022 | 265.37 | 271.08 | 264.70 | 266.60 | 641,374 | +2.08(+0.79%) |
May 10, 2022 | 272.50 | 275.72 | 263.09 | 264.52 | 912,513 | -8.76(-3.21%) |
May 09, 2022 | 286.41 | 286.41 | 271.74 | 273.29 | 631,875 | -16.12(-5.57%) |
May 06, 2022 | 290.83 | 291.14 | 284.71 | 289.41 | 420,413 | -2.88(-0.99%) |
May 05, 2022 | 297.57 | 300.47 | 290.19 | 292.29 | 389,518 | -6.30(-2.11%) |
May 04, 2022 | 297.08 | 298.97 | 290.38 | 298.59 | 302,340 | +1.17(+0.39%) |
May 03, 2022 | 295.82 | 299.43 | 294.05 | 297.42 | 347,745 | +2.53(+0.86%) |