Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 265.17 | 269.62 | 264.47 | 267.33 | 1,892,093 | +2.08(+0.78%) |
Jul 28, 2022 | 267.38 | 267.71 | 262.70 | 265.25 | 1,701,142 | -1.47(-0.55%) |
Jul 27, 2022 | 266.02 | 268.53 | 262.16 | 266.72 | 1,154,662 | -0.10(-0.04%) |
Jul 26, 2022 | 266.15 | 267.61 | 264.86 | 266.81 | 1,783,448 | +2.14(+0.81%) |
Jul 25, 2022 | 262.37 | 266.90 | 262.37 | 264.68 | 1,363,247 | +3.33(+1.27%) |
Jul 22, 2022 | 259.21 | 261.37 | 257.97 | 261.35 | 1,840,933 | +2.77(+1.07%) |
Jul 21, 2022 | 257.07 | 259.94 | 255.78 | 258.58 | 1,757,223 | -0.36(-0.14%) |
Jul 20, 2022 | 265.70 | 266.18 | 256.58 | 258.94 | 1,719,414 | -7.65(-2.87%) |
Jul 19, 2022 | 262.32 | 268.32 | 262.20 | 266.59 | 2,147,398 | +6.07(+2.33%) |
Jul 18, 2022 | 266.46 | 266.83 | 259.49 | 260.52 | 1,645,039 | -5.59(-2.10%) |
Jul 15, 2022 | 261.17 | 266.38 | 259.49 | 266.11 | 1,937,136 | +8.93(+3.47%) |
Jul 14, 2022 | 259.04 | 259.04 | 253.39 | 257.18 | 2,328,705 | -8.58(-3.23%) |
Jul 13, 2022 | 268.78 | 271.37 | 265.48 | 265.76 | 1,610,369 | -5.44(-2.00%) |
Jul 12, 2022 | 271.03 | 274.09 | 270.25 | 271.20 | 2,677,801 | -0.54(-0.20%) |
Jul 11, 2022 | 269.10 | 273.68 | 268.73 | 271.75 | 1,597,097 | +0.70(+0.26%) |
Jul 08, 2022 | 267.57 | 273.28 | 266.67 | 271.05 | 2,395,103 | +3.31(+1.24%) |
Jul 07, 2022 | 264.11 | 269.36 | 264.11 | 267.74 | 5,172,061 | +4.55(+1.73%) |
Jul 06, 2022 | 257.31 | 265.23 | 255.73 | 263.18 | 3,357,546 | +6.07(+2.36%) |
Jul 05, 2022 | 256.80 | 257.49 | 248.89 | 257.11 | 2,401,977 | -3.10(-1.19%) |
Jul 01, 2022 | 256.07 | 261.10 | 253.05 | 260.21 | 1,344,503 | +4.38(+1.71%) |
Jun 30, 2022 | 256.78 | 258.31 | 253.82 | 255.83 | 2,090,714 | -3.71(-1.43%) |
Jun 29, 2022 | 260.37 | 262.01 | 257.11 | 259.54 | 1,482,894 | +1.10(+0.42%) |
Jun 28, 2022 | 260.63 | 263.48 | 257.04 | 258.44 | 1,539,807 | -1.62(-0.62%) |
Jun 27, 2022 | 256.63 | 261.30 | 254.66 | 260.07 | 1,686,671 | +2.67(+1.04%) |
Jun 24, 2022 | 253.84 | 258.05 | 248.44 | 257.40 | 3,508,560 | +5.29(+2.10%) |
Jun 23, 2022 | 249.78 | 252.69 | 247.48 | 252.10 | 1,827,520 | +3.67(+1.48%) |
Jun 22, 2022 | 245.46 | 251.46 | 242.95 | 248.44 | 1,551,549 | +3.61(+1.47%) |
Jun 21, 2022 | 242.51 | 247.36 | 237.71 | 244.82 | 2,394,036 | +7.44(+3.13%) |
Jun 17, 2022 | 242.87 | 244.47 | 234.49 | 237.39 | 3,942,432 | -3.67(-1.52%) |
Jun 16, 2022 | 240.08 | 241.27 | 233.17 | 241.06 | 1,961,400 | +1.16(+0.49%) |
Jun 15, 2022 | 239.84 | 242.43 | 236.84 | 239.89 | 1,692,753 | +1.35(+0.57%) |
Jun 14, 2022 | 235.09 | 239.18 | 233.11 | 238.54 | 2,271,682 | +3.38(+1.44%) |
Jun 13, 2022 | 241.62 | 242.51 | 234.12 | 235.16 | 2,309,357 | -10.74(-4.37%) |
Jun 10, 2022 | 245.85 | 248.62 | 244.53 | 245.90 | 1,445,113 | -4.16(-1.67%) |
Jun 09, 2022 | 252.61 | 254.88 | 249.94 | 250.07 | 1,134,678 | -3.11(-1.23%) |
Jun 08, 2022 | 251.95 | 254.94 | 251.34 | 253.17 | 1,272,710 | -1.46(-0.57%) |
Jun 07, 2022 | 249.68 | 255.15 | 247.71 | 254.63 | 1,846,143 | +4.93(+1.98%) |
Jun 06, 2022 | 247.64 | 251.07 | 246.02 | 249.70 | 1,670,839 | +4.21(+1.71%) |
Jun 03, 2022 | 254.05 | 254.52 | 245.22 | 245.49 | 2,411,910 | -9.15(-3.59%) |
Jun 02, 2022 | 256.36 | 256.36 | 248.99 | 254.64 | 1,713,493 | -1.11(-0.43%) |
Jun 01, 2022 | 262.23 | 262.51 | 253.39 | 255.75 | 2,730,118 | -3.59(-1.38%) |
May 31, 2022 | 261.20 | 264.44 | 258.41 | 259.33 | 3,674,187 | -3.97(-1.51%) |
May 27, 2022 | 259.16 | 263.86 | 257.40 | 263.31 | 1,341,668 | +3.40(+1.31%) |
May 26, 2022 | 260.30 | 261.95 | 258.77 | 259.90 | 1,754,395 | +3.03(+1.18%) |
May 25, 2022 | 256.49 | 257.64 | 254.64 | 256.88 | 1,135,378 | +0.76(+0.30%) |
May 24, 2022 | 255.42 | 257.75 | 252.68 | 256.12 | 1,430,958 | +1.54(+0.60%) |
May 23, 2022 | 253.51 | 256.89 | 252.63 | 254.58 | 1,129,987 | +3.75(+1.50%) |
May 20, 2022 | 248.19 | 253.13 | 245.93 | 250.83 | 1,679,734 | +2.52(+1.02%) |
May 19, 2022 | 246.93 | 250.50 | 244.68 | 248.31 | 1,750,386 | -0.67(-0.27%) |
May 18, 2022 | 260.57 | 260.99 | 247.39 | 248.97 | 2,624,895 | -13.32(-5.08%) |
May 17, 2022 | 259.61 | 262.64 | 258.58 | 262.29 | 1,485,852 | +4.70(+1.82%) |
May 16, 2022 | 256.60 | 260.44 | 253.55 | 257.59 | 1,596,011 | +7.06(+2.82%) |
May 13, 2022 | 252.34 | 253.24 | 249.42 | 250.54 | 1,572,609 | -0.81(-0.32%) |
May 12, 2022 | 250.77 | 252.03 | 245.78 | 251.35 | 1,733,274 | -0.16(-0.07%) |
May 11, 2022 | 251.43 | 258.60 | 251.02 | 251.51 | 1,459,459 | -0.44(-0.17%) |
May 10, 2022 | 253.27 | 255.61 | 250.00 | 251.95 | 1,668,606 | -0.73(-0.29%) |
May 09, 2022 | 257.89 | 257.99 | 251.05 | 252.68 | 2,305,479 | -5.31(-2.06%) |
May 06, 2022 | 247.26 | 258.58 | 246.53 | 257.99 | 2,284,446 | +14.33(+5.88%) |
May 05, 2022 | 245.43 | 247.27 | 241.45 | 243.66 | 1,684,452 | -3.47(-1.40%) |
May 04, 2022 | 239.86 | 248.14 | 237.69 | 247.14 | 1,169,721 | +8.10(+3.39%) |
May 03, 2022 | 238.50 | 242.28 | 238.09 | 239.03 | 1,154,387 | +1.14(+0.48%) |