Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 265.86 | 267.34 | 264.30 | 266.32 | 1,410,968 | +1.77(+0.67%) |
Jul 28, 2022 | 258.48 | 265.14 | 254.34 | 264.55 | 1,490,017 | +7.67(+2.99%) |
Jul 27, 2022 | 248.83 | 257.81 | 247.55 | 256.88 | 1,288,017 | +11.31(+4.61%) |
Jul 26, 2022 | 249.05 | 249.57 | 244.47 | 245.57 | 995,443 | -6.70(-2.66%) |
Jul 25, 2022 | 253.39 | 253.39 | 247.72 | 252.27 | 596,027 | -1.38(-0.54%) |
Jul 22, 2022 | 256.80 | 259.20 | 251.54 | 253.64 | 821,320 | -2.41(-0.94%) |
Jul 21, 2022 | 251.67 | 256.30 | 250.37 | 256.05 | 1,270,581 | +4.65(+1.85%) |
Jul 20, 2022 | 249.24 | 252.27 | 247.11 | 251.40 | 1,034,354 | +2.34(+0.94%) |
Jul 19, 2022 | 243.39 | 249.28 | 241.24 | 249.06 | 1,084,937 | +9.39(+3.92%) |
Jul 18, 2022 | 242.68 | 248.01 | 238.82 | 239.67 | 912,278 | +0.22(+0.09%) |
Jul 15, 2022 | 240.64 | 241.89 | 238.50 | 239.44 | 811,889 | +1.52(+0.64%) |
Jul 14, 2022 | 236.96 | 238.59 | 234.69 | 237.92 | 929,434 | -1.42(-0.59%) |
Jul 13, 2022 | 233.43 | 242.63 | 232.60 | 239.35 | 1,063,643 | +1.11(+0.47%) |
Jul 12, 2022 | 237.91 | 241.16 | 236.49 | 238.23 | 1,244,227 | -1.26(-0.53%) |
Jul 11, 2022 | 243.33 | 245.06 | 238.72 | 239.49 | 1,403,252 | -5.74(-2.34%) |
Jul 08, 2022 | 250.64 | 250.88 | 242.59 | 245.24 | 1,391,867 | -7.67(-3.03%) |
Jul 07, 2022 | 251.78 | 253.54 | 249.75 | 252.90 | 1,045,017 | +2.05(+0.82%) |
Jul 06, 2022 | 253.42 | 255.45 | 250.61 | 250.85 | 1,350,614 | -1.75(-0.69%) |
Jul 05, 2022 | 243.51 | 252.90 | 243.03 | 252.60 | 1,142,516 | +2.45(+0.98%) |
Jul 01, 2022 | 248.13 | 250.76 | 244.50 | 250.15 | 970,501 | +1.80(+0.73%) |
Jun 30, 2022 | 246.81 | 250.51 | 242.47 | 248.35 | 1,346,541 | -2.26(-0.90%) |
Jun 29, 2022 | 250.23 | 251.70 | 246.87 | 250.61 | 1,061,376 | -0.37(-0.15%) |
Jun 28, 2022 | 254.61 | 261.93 | 249.95 | 250.98 | 1,746,692 | -5.36(-2.09%) |
Jun 27, 2022 | 261.97 | 263.18 | 254.96 | 256.34 | 1,448,457 | -7.15(-2.71%) |
Jun 24, 2022 | 255.44 | 263.59 | 254.20 | 263.49 | 2,168,265 | +11.35(+4.50%) |
Jun 23, 2022 | 243.96 | 252.38 | 243.96 | 252.14 | 1,812,927 | +10.38(+4.30%) |
Jun 22, 2022 | 238.67 | 243.75 | 237.50 | 241.75 | 1,262,962 | +1.12(+0.47%) |
Jun 21, 2022 | 235.91 | 241.79 | 231.70 | 240.63 | 1,769,262 | +8.71(+3.75%) |
Jun 17, 2022 | 227.22 | 234.77 | 227.12 | 231.93 | 1,990,298 | +4.59(+2.02%) |
Jun 16, 2022 | 231.07 | 234.01 | 224.47 | 227.33 | 1,625,468 | -9.75(-4.11%) |
Jun 15, 2022 | 235.54 | 243.13 | 232.10 | 237.08 | 1,647,481 | +2.28(+0.97%) |
Jun 14, 2022 | 232.11 | 240.63 | 232.09 | 234.80 | 1,343,215 | +2.46(+1.06%) |
Jun 13, 2022 | 234.89 | 237.62 | 230.19 | 232.34 | 1,695,643 | -10.94(-4.50%) |
Jun 10, 2022 | 247.44 | 248.01 | 242.54 | 243.29 | 1,353,556 | -9.08(-3.60%) |
Jun 09, 2022 | 259.83 | 259.87 | 252.28 | 252.36 | 1,667,393 | -8.84(-3.39%) |
Jun 08, 2022 | 260.88 | 265.94 | 259.62 | 261.21 | 1,540,631 | -3.37(-1.28%) |
Jun 07, 2022 | 254.33 | 264.93 | 254.33 | 264.58 | 1,538,413 | +5.50(+2.12%) |
Jun 06, 2022 | 261.23 | 263.07 | 257.91 | 259.08 | 1,380,174 | +1.42(+0.55%) |
Jun 03, 2022 | 252.99 | 258.38 | 252.79 | 257.66 | 1,859,915 | -0.17(-0.07%) |
Jun 02, 2022 | 246.84 | 258.02 | 245.67 | 257.83 | 1,988,413 | +13.63(+5.58%) |
Jun 01, 2022 | 250.97 | 254.83 | 243.99 | 244.20 | 1,595,479 | -4.12(-1.66%) |
May 31, 2022 | 247.38 | 256.36 | 245.39 | 248.33 | 3,829,720 | +2.72(+1.11%) |
May 27, 2022 | 240.36 | 248.26 | 237.05 | 245.61 | 1,866,802 | +11.76(+5.03%) |
May 26, 2022 | 229.06 | 234.92 | 227.42 | 233.85 | 1,221,502 | +8.06(+3.57%) |
May 25, 2022 | 223.90 | 226.53 | 219.55 | 225.78 | 1,388,470 | +0.05(+0.02%) |
May 24, 2022 | 228.87 | 229.79 | 221.58 | 225.73 | 1,709,027 | -4.42(-1.92%) |
May 23, 2022 | 233.64 | 233.64 | 225.00 | 230.15 | 1,541,865 | -0.59(-0.26%) |
May 20, 2022 | 230.69 | 232.37 | 223.23 | 230.74 | 1,803,130 | +1.78(+0.78%) |
May 19, 2022 | 222.24 | 232.58 | 221.50 | 228.96 | 2,244,573 | +6.08(+2.73%) |
May 18, 2022 | 231.51 | 231.92 | 222.20 | 222.88 | 2,200,656 | -13.08(-5.54%) |
May 17, 2022 | 234.41 | 236.37 | 228.35 | 235.97 | 2,220,472 | +7.00(+3.06%) |
May 16, 2022 | 232.36 | 233.41 | 228.25 | 228.96 | 1,603,611 | -4.87(-2.08%) |
May 13, 2022 | 228.13 | 234.93 | 227.78 | 233.84 | 1,843,144 | +9.13(+4.06%) |
May 12, 2022 | 220.88 | 228.80 | 219.25 | 224.70 | 2,227,186 | +1.47(+0.66%) |
May 11, 2022 | 226.18 | 232.74 | 222.44 | 223.23 | 1,772,779 | -0.19(-0.08%) |
May 10, 2022 | 230.88 | 231.99 | 221.01 | 223.42 | 2,303,225 | -3.79(-1.67%) |
May 09, 2022 | 228.69 | 233.75 | 225.68 | 227.21 | 2,032,694 | -6.54(-2.80%) |
May 06, 2022 | 233.04 | 236.11 | 227.87 | 233.75 | 1,884,398 | -1.49(-0.63%) |
May 05, 2022 | 243.98 | 245.62 | 231.79 | 235.24 | 2,662,984 | -15.01(-6.00%) |
May 04, 2022 | 240.01 | 251.15 | 236.42 | 250.25 | 2,258,123 | +11.42(+4.78%) |
May 03, 2022 | 221.30 | 245.13 | 221.29 | 238.83 | 4,938,261 | -14.70(-5.80%) |