Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 271.91 | 272.40 | 270.15 | 272.17 | 59,690 | -1.04(-0.38%) |
Jul 28, 2022 | 272.20 | 274.97 | 267.45 | 273.21 | 68,057 | +1.84(+0.68%) |
Jul 27, 2022 | 269.81 | 272.53 | 268.42 | 271.37 | 41,833 | +1.70(+0.63%) |
Jul 26, 2022 | 268.65 | 271.12 | 268.36 | 269.67 | 75,353 | +1.51(+0.56%) |
Jul 25, 2022 | 267.56 | 268.47 | 266.95 | 268.16 | 68,899 | +1.22(+0.46%) |
Jul 22, 2022 | 269.31 | 269.31 | 265.56 | 266.94 | 97,421 | -1.35(-0.50%) |
Jul 21, 2022 | 264.34 | 268.29 | 264.34 | 268.29 | 443,052 | +4.05(+1.53%) |
Jul 20, 2022 | 266.44 | 266.44 | 263.07 | 264.24 | 36,781 | -2.21(-0.83%) |
Jul 19, 2022 | 264.79 | 266.60 | 264.21 | 266.45 | 24,660 | +4.49(+1.71%) |
Jul 18, 2022 | 268.40 | 268.40 | 261.08 | 261.96 | 37,517 | -5.49(-2.05%) |
Jul 15, 2022 | 263.99 | 267.62 | 263.99 | 267.45 | 43,709 | +6.12(+2.34%) |
Jul 14, 2022 | 259.55 | 261.61 | 257.78 | 261.33 | 34,581 | -0.77(-0.29%) |
Jul 13, 2022 | 262.45 | 264.00 | 261.58 | 262.10 | 65,821 | -2.50(-0.95%) |
Jul 12, 2022 | 267.11 | 267.67 | 263.44 | 264.61 | 50,709 | -3.52(-1.31%) |
Jul 11, 2022 | 268.14 | 269.52 | 267.30 | 268.13 | 22,622 | -1.05(-0.39%) |
Jul 08, 2022 | 268.13 | 271.56 | 267.40 | 269.18 | 38,152 | +0.58(+0.22%) |
Jul 07, 2022 | 266.97 | 268.70 | 266.92 | 268.60 | 67,212 | +1.61(+0.60%) |
Jul 06, 2022 | 265.30 | 268.31 | 265.30 | 266.99 | 53,978 | +1.61(+0.61%) |
Jul 05, 2022 | 264.01 | 265.48 | 260.00 | 265.37 | 40,673 | -0.97(-0.36%) |
Jul 01, 2022 | 262.96 | 266.67 | 260.75 | 266.34 | 75,593 | +3.23(+1.23%) |
Jun 30, 2022 | 262.56 | 264.61 | 260.86 | 263.11 | 111,733 | -0.85(-0.32%) |
Jun 29, 2022 | 262.01 | 264.92 | 261.55 | 263.96 | 37,712 | +1.93(+0.74%) |
Jun 28, 2022 | 267.64 | 268.41 | 261.48 | 262.04 | 40,602 | -4.75(-1.78%) |
Jun 27, 2022 | 266.06 | 267.55 | 265.00 | 266.79 | 30,523 | +1.05(+0.39%) |
Jun 24, 2022 | 263.49 | 265.74 | 261.56 | 265.74 | 62,631 | +4.30(+1.65%) |
Jun 23, 2022 | 256.93 | 261.52 | 256.82 | 261.44 | 34,609 | +6.26(+2.45%) |
Jun 22, 2022 | 249.46 | 257.49 | 249.46 | 255.18 | 31,326 | +3.66(+1.45%) |
Jun 21, 2022 | 247.46 | 252.61 | 247.46 | 251.52 | 95,852 | +6.41(+2.61%) |
Jun 17, 2022 | 244.46 | 248.21 | 244.46 | 245.11 | 103,713 | +0.73(+0.30%) |
Jun 16, 2022 | 243.90 | 244.56 | 242.04 | 244.38 | 80,016 | -3.84(-1.55%) |
Jun 15, 2022 | 247.53 | 250.46 | 244.92 | 248.21 | 45,519 | +2.65(+1.08%) |
Jun 14, 2022 | 248.00 | 248.00 | 243.94 | 245.56 | 113,557 | -2.39(-0.96%) |
Jun 13, 2022 | 251.18 | 251.23 | 247.26 | 247.95 | 116,776 | -8.23(-3.21%) |
Jun 10, 2022 | 257.55 | 258.31 | 255.45 | 256.18 | 63,418 | -4.37(-1.68%) |
Jun 09, 2022 | 265.93 | 266.44 | 260.51 | 260.55 | 18,264 | -6.19(-2.32%) |
Jun 08, 2022 | 267.73 | 269.01 | 266.05 | 266.74 | 20,347 | -1.75(-0.65%) |
Jun 07, 2022 | 264.19 | 268.81 | 264.19 | 268.49 | 17,853 | +3.49(+1.32%) |
Jun 06, 2022 | 267.35 | 267.35 | 264.21 | 265.00 | 27,000 | -0.07(-0.03%) |
Jun 03, 2022 | 266.16 | 267.54 | 264.73 | 265.07 | 38,482 | -2.98(-1.11%) |
Jun 02, 2022 | 266.34 | 268.13 | 261.96 | 268.05 | 57,306 | +2.59(+0.97%) |
Jun 01, 2022 | 271.02 | 271.02 | 263.59 | 265.46 | 40,672 | -4.17(-1.55%) |
May 31, 2022 | 271.89 | 271.89 | 268.11 | 269.63 | 31,182 | -3.89(-1.42%) |
May 27, 2022 | 269.63 | 273.53 | 269.10 | 273.53 | 27,083 | +4.86(+1.81%) |
May 26, 2022 | 268.32 | 269.76 | 267.67 | 268.67 | 49,129 | +1.41(+0.53%) |
May 25, 2022 | 267.43 | 268.97 | 264.94 | 267.26 | 25,765 | -0.08(-0.03%) |
May 24, 2022 | 266.38 | 267.67 | 264.42 | 267.34 | 26,134 | +0.29(+0.11%) |
May 23, 2022 | 267.06 | 267.71 | 266.01 | 267.05 | 30,086 | +2.11(+0.80%) |
May 20, 2022 | 263.85 | 265.21 | 259.80 | 264.94 | 24,034 | +3.18(+1.22%) |
May 19, 2022 | 259.18 | 263.25 | 258.28 | 261.75 | 51,904 | +0.83(+0.32%) |
May 18, 2022 | 266.25 | 266.25 | 260.04 | 260.92 | 35,641 | -6.99(-2.61%) |
May 17, 2022 | 266.88 | 267.91 | 264.93 | 267.91 | 27,090 | +4.14(+1.57%) |
May 16, 2022 | 261.53 | 265.34 | 261.53 | 263.77 | 34,305 | +1.98(+0.76%) |
May 13, 2022 | 260.34 | 262.65 | 260.34 | 261.79 | 25,476 | +3.45(+1.33%) |
May 12, 2022 | 254.52 | 258.43 | 254.52 | 258.35 | 55,483 | +2.59(+1.01%) |
May 11, 2022 | 256.82 | 261.69 | 255.38 | 255.76 | 59,016 | -1.81(-0.70%) |
May 10, 2022 | 258.85 | 260.18 | 255.24 | 257.57 | 92,497 | +1.02(+0.40%) |
May 09, 2022 | 261.31 | 261.31 | 255.58 | 256.55 | 99,832 | -7.58(-2.87%) |
May 06, 2022 | 263.67 | 264.58 | 261.60 | 264.13 | 85,683 | -1.52(-0.57%) |
May 05, 2022 | 270.27 | 270.36 | 263.29 | 265.65 | 46,845 | -5.69(-2.10%) |
May 04, 2022 | 265.74 | 272.17 | 263.10 | 271.34 | 70,017 | +5.52(+2.08%) |
May 03, 2022 | 265.84 | 268.12 | 265.00 | 265.82 | 38,454 | +0.77(+0.29%) |