Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 238.36 | 241.34 | 236.87 | 237.32 | 2,012,407 | -1.08(-0.45%) |
Jul 28, 2022 | 226.43 | 240.92 | 226.11 | 238.40 | 2,546,980 | +10.86(+4.77%) |
Jul 27, 2022 | 221.88 | 228.83 | 216.53 | 227.54 | 7,395,290 | -21.89(-8.78%) |
Jul 26, 2022 | 252.10 | 252.37 | 247.72 | 249.44 | 1,392,908 | -4.63(-1.82%) |
Jul 25, 2022 | 252.89 | 254.88 | 250.89 | 254.07 | 1,217,850 | +0.00(+0.00%) |
Jul 22, 2022 | 253.72 | 258.21 | 251.96 | 254.07 | 1,525,984 | +2.37(+0.94%) |
Jul 21, 2022 | 245.68 | 252.19 | 244.96 | 251.69 | 1,108,129 | +6.92(+2.83%) |
Jul 20, 2022 | 243.51 | 245.74 | 241.48 | 244.77 | 1,083,454 | +2.01(+0.83%) |
Jul 19, 2022 | 241.51 | 243.28 | 238.41 | 242.76 | 1,055,057 | +4.15(+1.74%) |
Jul 18, 2022 | 241.41 | 242.38 | 237.45 | 238.61 | 1,294,337 | -2.28(-0.94%) |
Jul 15, 2022 | 243.88 | 244.31 | 239.16 | 240.88 | 1,131,166 | +1.11(+0.46%) |
Jul 14, 2022 | 237.65 | 240.48 | 235.99 | 239.78 | 1,119,614 | -1.26(-0.52%) |
Jul 13, 2022 | 235.42 | 241.86 | 233.33 | 241.03 | 1,333,957 | -0.82(-0.34%) |
Jul 12, 2022 | 240.41 | 247.36 | 238.96 | 241.86 | 1,723,867 | +4.51(+1.90%) |
Jul 11, 2022 | 231.73 | 239.02 | 231.51 | 237.34 | 1,237,764 | +3.60(+1.54%) |
Jul 08, 2022 | 233.95 | 235.09 | 231.66 | 233.74 | 941,482 | -1.18(-0.50%) |
Jul 07, 2022 | 236.20 | 241.07 | 234.65 | 234.92 | 1,557,983 | -3.19(-1.34%) |
Jul 06, 2022 | 238.21 | 242.33 | 235.78 | 238.11 | 1,853,038 | +0.50(+0.21%) |
Jul 05, 2022 | 228.56 | 238.03 | 226.56 | 237.61 | 2,376,720 | +6.87(+2.98%) |
Jul 01, 2022 | 220.71 | 231.00 | 220.10 | 230.74 | 2,342,351 | +11.10(+5.06%) |
Jun 30, 2022 | 219.73 | 221.30 | 214.44 | 219.64 | 1,578,481 | -1.47(-0.67%) |
Jun 29, 2022 | 218.08 | 222.00 | 216.87 | 221.11 | 1,291,460 | +2.06(+0.94%) |
Jun 28, 2022 | 224.72 | 226.96 | 218.56 | 219.05 | 1,165,514 | -3.78(-1.69%) |
Jun 27, 2022 | 225.97 | 226.80 | 221.87 | 222.83 | 1,665,188 | -4.01(-1.77%) |
Jun 24, 2022 | 222.67 | 227.24 | 221.69 | 226.84 | 2,797,628 | +6.24(+2.83%) |
Jun 23, 2022 | 217.82 | 221.02 | 216.28 | 220.60 | 2,530,192 | +3.62(+1.67%) |
Jun 22, 2022 | 211.03 | 219.28 | 210.91 | 216.98 | 2,416,607 | +1.03(+0.48%) |
Jun 21, 2022 | 217.47 | 219.88 | 213.09 | 215.95 | 2,558,241 | -2.59(-1.19%) |
Jun 17, 2022 | 214.39 | 221.96 | 210.13 | 218.54 | 2,679,033 | +3.77(+1.75%) |
Jun 16, 2022 | 219.03 | 219.55 | 212.00 | 214.77 | 1,583,197 | -9.85(-4.38%) |
Jun 15, 2022 | 227.30 | 229.06 | 220.12 | 224.62 | 1,610,909 | -0.48(-0.21%) |
Jun 14, 2022 | 232.40 | 234.64 | 222.61 | 225.10 | 1,568,933 | -8.22(-3.52%) |
Jun 13, 2022 | 236.84 | 240.57 | 232.12 | 233.32 | 1,667,445 | -9.38(-3.86%) |
Jun 10, 2022 | 253.21 | 253.37 | 242.50 | 242.70 | 1,543,263 | -14.29(-5.56%) |
Jun 09, 2022 | 262.20 | 268.62 | 256.87 | 256.99 | 1,624,039 | -5.97(-2.27%) |
Jun 08, 2022 | 269.77 | 270.51 | 261.84 | 262.97 | 1,177,020 | -8.97(-3.30%) |
Jun 07, 2022 | 266.94 | 273.00 | 266.27 | 271.94 | 1,318,340 | +2.16(+0.80%) |
Jun 06, 2022 | 263.86 | 270.63 | 263.06 | 269.78 | 1,243,737 | +6.03(+2.29%) |
Jun 03, 2022 | 261.71 | 268.21 | 261.33 | 263.75 | 1,422,931 | -0.60(-0.23%) |
Jun 02, 2022 | 261.46 | 264.62 | 260.01 | 264.35 | 2,315,751 | +4.15(+1.59%) |
Jun 01, 2022 | 264.97 | 264.97 | 258.40 | 260.20 | 1,225,444 | -2.73(-1.04%) |
May 31, 2022 | 267.51 | 267.51 | 259.94 | 262.93 | 4,195,072 | -8.15(-3.01%) |
May 27, 2022 | 268.87 | 271.11 | 267.31 | 271.08 | 1,203,092 | +4.30(+1.61%) |
May 26, 2022 | 265.11 | 269.04 | 261.32 | 266.78 | 1,390,412 | +6.72(+2.58%) |
May 25, 2022 | 252.30 | 260.40 | 250.88 | 260.06 | 1,448,408 | +7.33(+2.90%) |
May 24, 2022 | 254.44 | 255.06 | 249.35 | 252.74 | 1,478,902 | -1.59(-0.62%) |
May 23, 2022 | 255.64 | 256.80 | 252.46 | 254.32 | 1,315,442 | +1.30(+0.51%) |
May 20, 2022 | 255.54 | 257.31 | 245.41 | 253.03 | 2,619,304 | -1.39(-0.55%) |
May 19, 2022 | 252.82 | 258.30 | 250.29 | 254.42 | 1,723,197 | +0.30(+0.12%) |
May 18, 2022 | 260.71 | 262.25 | 252.55 | 254.12 | 1,560,257 | -9.39(-3.57%) |
May 17, 2022 | 269.42 | 270.55 | 260.97 | 263.51 | 1,638,734 | -2.06(-0.78%) |
May 16, 2022 | 264.84 | 268.85 | 259.66 | 265.58 | 1,306,573 | -1.92(-0.72%) |
May 13, 2022 | 269.78 | 271.98 | 264.72 | 267.50 | 1,534,335 | -1.18(-0.44%) |
May 12, 2022 | 256.82 | 269.24 | 255.43 | 268.68 | 2,695,051 | +9.66(+3.73%) |
May 11, 2022 | 259.70 | 265.68 | 258.15 | 259.02 | 1,406,550 | -1.66(-0.64%) |
May 10, 2022 | 272.72 | 274.02 | 259.52 | 260.69 | 2,256,870 | -10.37(-3.83%) |
May 09, 2022 | 264.23 | 274.85 | 263.77 | 271.06 | 2,330,077 | +3.51(+1.31%) |
May 06, 2022 | 269.88 | 269.88 | 262.41 | 267.55 | 1,796,936 | -3.49(-1.29%) |
May 05, 2022 | 274.13 | 276.14 | 267.77 | 271.04 | 2,176,420 | -5.46(-1.98%) |
May 04, 2022 | 264.67 | 277.11 | 264.44 | 276.50 | 2,104,029 | +12.88(+4.89%) |
May 03, 2022 | 262.76 | 265.29 | 260.24 | 263.62 | 2,050,110 | +0.58(+0.22%) |