Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 255.35 | 258.75 | 252.66 | 255.80 | 1,928,176 | +1.82(+0.72%) |
Jul 28, 2022 | 246.95 | 254.60 | 245.63 | 253.98 | 2,741,648 | +10.03(+4.11%) |
Jul 27, 2022 | 245.12 | 246.74 | 241.20 | 243.95 | 1,595,236 | -0.66(-0.27%) |
Jul 26, 2022 | 244.21 | 248.47 | 243.51 | 244.61 | 1,672,570 | +1.55(+0.64%) |
Jul 25, 2022 | 244.96 | 245.25 | 241.70 | 243.06 | 1,686,923 | -2.13(-0.87%) |
Jul 22, 2022 | 242.31 | 245.91 | 241.57 | 245.19 | 1,680,769 | +3.97(+1.64%) |
Jul 21, 2022 | 236.29 | 241.78 | 234.42 | 241.23 | 1,366,299 | +5.34(+2.27%) |
Jul 20, 2022 | 241.79 | 243.62 | 235.59 | 235.88 | 1,666,056 | -7.01(-2.89%) |
Jul 19, 2022 | 237.65 | 242.99 | 237.54 | 242.89 | 1,594,848 | +7.47(+3.17%) |
Jul 18, 2022 | 242.65 | 243.49 | 234.79 | 235.42 | 1,702,666 | -7.51(-3.09%) |
Jul 15, 2022 | 245.46 | 246.31 | 241.16 | 242.93 | 1,250,520 | +0.65(+0.27%) |
Jul 14, 2022 | 237.78 | 243.54 | 237.48 | 242.28 | 1,672,002 | +0.56(+0.23%) |
Jul 13, 2022 | 238.40 | 243.88 | 237.23 | 241.72 | 1,258,300 | +0.41(+0.17%) |
Jul 12, 2022 | 242.69 | 244.38 | 239.10 | 241.31 | 1,747,901 | -2.36(-0.97%) |
Jul 11, 2022 | 240.85 | 244.12 | 238.48 | 243.67 | 1,375,878 | +2.81(+1.17%) |
Jul 08, 2022 | 241.15 | 243.57 | 239.64 | 240.86 | 991,023 | -2.05(-0.84%) |
Jul 07, 2022 | 244.16 | 246.12 | 241.24 | 242.91 | 1,153,648 | -0.99(-0.41%) |
Jul 06, 2022 | 243.65 | 246.12 | 242.45 | 243.90 | 1,239,687 | +2.16(+0.89%) |
Jul 05, 2022 | 241.31 | 241.85 | 235.78 | 241.74 | 1,399,307 | -2.32(-0.95%) |
Jul 01, 2022 | 240.41 | 244.66 | 238.43 | 244.06 | 1,447,373 | +2.65(+1.10%) |
Jun 30, 2022 | 237.65 | 243.41 | 236.32 | 241.41 | 2,051,951 | +2.30(+0.96%) |
Jun 29, 2022 | 236.16 | 239.84 | 233.44 | 239.11 | 1,973,232 | +0.22(+0.09%) |
Jun 28, 2022 | 245.57 | 246.03 | 238.13 | 238.90 | 1,696,005 | -6.04(-2.47%) |
Jun 27, 2022 | 247.68 | 249.44 | 243.83 | 244.94 | 2,137,531 | -2.19(-0.89%) |
Jun 24, 2022 | 246.29 | 247.58 | 242.34 | 247.13 | 3,315,471 | +3.16(+1.29%) |
Jun 23, 2022 | 239.02 | 245.38 | 238.71 | 243.98 | 2,703,146 | +5.95(+2.50%) |
Jun 22, 2022 | 228.87 | 244.46 | 228.81 | 238.03 | 3,314,096 | +4.87(+2.09%) |
Jun 21, 2022 | 228.57 | 234.75 | 228.47 | 233.15 | 2,650,812 | +10.09(+4.52%) |
Jun 17, 2022 | 220.73 | 225.04 | 219.24 | 223.06 | 4,545,177 | +1.88(+0.85%) |
Jun 16, 2022 | 221.75 | 223.84 | 219.42 | 221.19 | 1,766,535 | -5.47(-2.41%) |
Jun 15, 2022 | 221.02 | 229.56 | 220.65 | 226.65 | 2,211,777 | +6.49(+2.95%) |
Jun 14, 2022 | 224.57 | 225.79 | 218.45 | 220.17 | 2,753,065 | -5.20(-2.31%) |
Jun 13, 2022 | 230.03 | 232.05 | 224.37 | 225.37 | 2,420,820 | -10.31(-4.37%) |
Jun 10, 2022 | 241.31 | 242.09 | 234.83 | 235.68 | 2,330,590 | -8.63(-3.53%) |
Jun 09, 2022 | 245.22 | 251.38 | 244.14 | 244.31 | 2,184,659 | -4.00(-1.61%) |
Jun 08, 2022 | 249.41 | 252.60 | 247.24 | 248.31 | 1,651,316 | -1.59(-0.64%) |
Jun 07, 2022 | 249.92 | 250.68 | 243.33 | 249.89 | 2,274,071 | -1.14(-0.45%) |
Jun 06, 2022 | 253.31 | 254.53 | 249.91 | 251.03 | 4,470,189 | +0.59(+0.24%) |
Jun 03, 2022 | 245.83 | 253.04 | 244.82 | 250.44 | 7,809,294 | +4.10(+1.67%) |
Jun 02, 2022 | 231.03 | 247.11 | 230.67 | 246.33 | 2,962,082 | +9.20(+3.88%) |
Jun 01, 2022 | 240.48 | 240.48 | 235.53 | 237.13 | 1,510,338 | -3.35(-1.39%) |
May 31, 2022 | 242.01 | 243.22 | 239.64 | 240.48 | 3,013,688 | -4.53(-1.85%) |
May 27, 2022 | 240.85 | 246.52 | 239.26 | 245.02 | 1,902,487 | +5.89(+2.46%) |
May 26, 2022 | 244.79 | 246.25 | 238.45 | 239.13 | 1,583,981 | -5.26(-2.15%) |
May 25, 2022 | 241.10 | 245.24 | 237.15 | 244.39 | 2,548,556 | +1.66(+0.68%) |
May 24, 2022 | 234.25 | 243.47 | 233.50 | 242.73 | 2,315,840 | +8.54(+3.65%) |
May 23, 2022 | 230.59 | 234.47 | 228.66 | 234.18 | 1,807,883 | +4.83(+2.10%) |
May 20, 2022 | 221.07 | 230.19 | 219.99 | 229.36 | 3,028,951 | +10.36(+4.73%) |
May 19, 2022 | 215.95 | 221.76 | 215.21 | 219.00 | 1,944,715 | +2.46(+1.14%) |
May 18, 2022 | 218.36 | 219.05 | 215.49 | 216.54 | 1,729,402 | -2.22(-1.02%) |
May 17, 2022 | 218.96 | 219.36 | 215.39 | 218.77 | 1,840,911 | +2.61(+1.21%) |
May 16, 2022 | 218.40 | 220.54 | 215.98 | 216.16 | 1,281,379 | -2.29(-1.05%) |
May 13, 2022 | 213.30 | 218.66 | 212.37 | 218.45 | 2,374,529 | +6.72(+3.18%) |
May 12, 2022 | 210.95 | 212.73 | 208.46 | 211.72 | 2,336,472 | +0.73(+0.35%) |
May 11, 2022 | 212.62 | 215.37 | 210.25 | 210.99 | 2,241,196 | -0.03(-0.01%) |
May 10, 2022 | 218.42 | 219.84 | 208.75 | 211.02 | 2,568,638 | -5.95(-2.74%) |
May 09, 2022 | 227.34 | 227.34 | 215.91 | 216.97 | 2,581,017 | -12.19(-5.32%) |
May 06, 2022 | 224.63 | 230.15 | 224.21 | 229.16 | 1,963,066 | +2.43(+1.07%) |
May 05, 2022 | 230.01 | 231.41 | 225.06 | 226.73 | 1,465,473 | -3.91(-1.69%) |
May 04, 2022 | 225.93 | 231.01 | 224.09 | 230.63 | 1,170,084 | +4.35(+1.92%) |
May 03, 2022 | 222.48 | 228.16 | 220.94 | 226.29 | 1,456,069 | +3.81(+1.71%) |