Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 270.61 | 272.67 | 269.69 | 272.23 | 24,618 | +1.37(+0.51%) |
Jul 28, 2022 | 269.55 | 271.51 | 266.21 | 270.87 | 26,939 | +1.33(+0.49%) |
Jul 27, 2022 | 269.31 | 270.49 | 266.61 | 269.54 | 29,391 | +1.23(+0.46%) |
Jul 26, 2022 | 267.68 | 269.69 | 267.68 | 268.31 | 41,366 | +1.05(+0.39%) |
Jul 25, 2022 | 266.09 | 269.14 | 266.09 | 267.25 | 43,058 | +2.01(+0.76%) |
Jul 22, 2022 | 267.36 | 268.71 | 263.71 | 265.24 | 42,166 | +0.90(+0.34%) |
Jul 21, 2022 | 261.46 | 264.38 | 260.19 | 264.35 | 58,881 | +2.01(+0.77%) |
Jul 20, 2022 | 266.68 | 266.68 | 260.71 | 262.34 | 49,295 | -4.48(-1.68%) |
Jul 19, 2022 | 262.06 | 266.93 | 262.06 | 266.82 | 19,939 | +7.01(+2.70%) |
Jul 18, 2022 | 264.39 | 264.39 | 259.07 | 259.81 | 78,375 | -3.66(-1.39%) |
Jul 15, 2022 | 259.56 | 263.93 | 258.58 | 263.47 | 23,326 | +9.31(+3.66%) |
Jul 14, 2022 | 251.46 | 254.53 | 249.57 | 254.16 | 69,894 | -0.91(-0.36%) |
Jul 13, 2022 | 255.92 | 257.72 | 254.63 | 255.08 | 26,612 | -3.65(-1.41%) |
Jul 12, 2022 | 258.34 | 259.95 | 258.22 | 258.73 | 27,325 | -0.49(-0.19%) |
Jul 11, 2022 | 260.19 | 261.38 | 258.78 | 259.22 | 27,134 | -2.39(-0.91%) |
Jul 08, 2022 | 259.48 | 265.06 | 259.48 | 261.61 | 24,523 | +1.95(+0.75%) |
Jul 07, 2022 | 258.03 | 259.97 | 258.03 | 259.66 | 52,650 | +2.91(+1.13%) |
Jul 06, 2022 | 254.34 | 258.15 | 254.34 | 256.75 | 45,763 | +2.15(+0.84%) |
Jul 05, 2022 | 253.53 | 254.82 | 248.06 | 254.60 | 56,844 | -1.55(-0.61%) |
Jul 01, 2022 | 250.49 | 256.46 | 249.39 | 256.16 | 43,009 | +4.73(+1.88%) |
Jun 30, 2022 | 252.39 | 253.29 | 250.35 | 251.42 | 33,263 | -3.51(-1.38%) |
Jun 29, 2022 | 253.20 | 256.54 | 253.20 | 254.94 | 17,958 | +1.93(+0.76%) |
Jun 28, 2022 | 258.13 | 259.79 | 252.47 | 253.01 | 19,652 | -3.19(-1.24%) |
Jun 27, 2022 | 254.23 | 257.48 | 254.01 | 256.20 | 16,765 | +2.04(+0.80%) |
Jun 24, 2022 | 253.17 | 254.37 | 250.91 | 254.16 | 33,232 | +2.51(+1.00%) |
Jun 23, 2022 | 247.69 | 251.65 | 247.69 | 251.65 | 27,496 | +5.52(+2.24%) |
Jun 22, 2022 | 240.67 | 248.52 | 240.17 | 246.13 | 22,112 | +3.64(+1.50%) |
Jun 21, 2022 | 238.29 | 244.07 | 238.08 | 242.49 | 168,020 | +6.61(+2.80%) |
Jun 17, 2022 | 235.86 | 239.80 | 235.17 | 235.87 | 25,928 | +0.28(+0.12%) |
Jun 16, 2022 | 235.87 | 235.99 | 233.54 | 235.60 | 29,148 | -4.70(-1.96%) |
Jun 15, 2022 | 239.21 | 242.71 | 237.02 | 240.30 | 18,717 | +2.77(+1.16%) |
Jun 14, 2022 | 240.82 | 240.82 | 235.88 | 237.54 | 93,904 | -2.19(-0.92%) |
Jun 13, 2022 | 243.84 | 245.13 | 238.46 | 239.73 | 158,705 | -9.01(-3.62%) |
Jun 10, 2022 | 248.28 | 250.83 | 246.40 | 248.74 | 29,663 | -2.35(-0.94%) |
Jun 09, 2022 | 254.84 | 255.27 | 250.97 | 251.09 | 392,391 | -4.30(-1.68%) |
Jun 08, 2022 | 256.33 | 257.85 | 254.61 | 255.39 | 85,060 | -2.82(-1.09%) |
Jun 07, 2022 | 254.56 | 258.28 | 254.51 | 258.21 | 37,434 | +2.57(+1.00%) |
Jun 06, 2022 | 255.74 | 257.72 | 254.57 | 255.65 | 26,060 | +1.12(+0.44%) |
Jun 03, 2022 | 257.24 | 257.24 | 254.21 | 254.53 | 26,359 | -4.15(-1.60%) |
Jun 02, 2022 | 255.26 | 258.88 | 252.71 | 258.68 | 18,154 | +2.68(+1.04%) |
Jun 01, 2022 | 260.74 | 260.85 | 254.51 | 256.00 | 19,589 | -3.29(-1.27%) |
May 31, 2022 | 263.56 | 263.56 | 258.89 | 259.29 | 20,716 | -5.52(-2.08%) |
May 27, 2022 | 260.13 | 264.81 | 259.79 | 264.81 | 33,898 | +4.26(+1.64%) |
May 26, 2022 | 259.90 | 261.90 | 259.90 | 260.55 | 47,329 | +1.81(+0.70%) |
May 25, 2022 | 257.08 | 260.30 | 257.05 | 258.74 | 27,131 | +1.21(+0.47%) |
May 24, 2022 | 256.10 | 257.79 | 254.22 | 257.53 | 27,740 | +0.67(+0.26%) |
May 23, 2022 | 257.70 | 258.41 | 255.57 | 256.86 | 105,498 | +1.60(+0.63%) |
May 20, 2022 | 253.62 | 255.59 | 248.90 | 255.25 | 130,582 | +3.48(+1.38%) |
May 19, 2022 | 247.81 | 253.64 | 246.84 | 251.77 | 95,530 | +1.94(+0.78%) |
May 18, 2022 | 258.17 | 258.23 | 248.60 | 249.83 | 51,099 | -10.52(-4.04%) |
May 17, 2022 | 259.74 | 260.82 | 257.89 | 260.35 | 22,699 | +3.43(+1.34%) |
May 16, 2022 | 255.76 | 259.47 | 254.87 | 256.92 | 15,134 | +1.11(+0.43%) |
May 13, 2022 | 253.34 | 256.73 | 253.34 | 255.80 | 20,215 | +4.09(+1.63%) |
May 12, 2022 | 249.40 | 251.89 | 247.90 | 251.71 | 31,396 | +1.34(+0.53%) |
May 11, 2022 | 253.12 | 259.30 | 250.20 | 250.37 | 29,265 | -3.10(-1.22%) |
May 10, 2022 | 256.21 | 256.91 | 250.59 | 253.47 | 148,529 | -0.22(-0.09%) |
May 09, 2022 | 258.97 | 258.97 | 252.88 | 253.69 | 52,024 | -8.38(-3.20%) |
May 06, 2022 | 259.44 | 262.81 | 259.24 | 262.07 | 31,753 | +0.48(+0.18%) |
May 05, 2022 | 265.79 | 266.69 | 259.24 | 261.59 | 39,349 | -6.19(-2.31%) |
May 04, 2022 | 261.79 | 268.52 | 258.91 | 267.77 | 62,966 | +7.64(+2.94%) |
May 03, 2022 | 260.54 | 263.20 | 259.77 | 260.13 | 196,766 | -0.40(-0.16%) |