Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 253.57 | 254.25 | 252.08 | 253.30 | 2,759,514 | -0.09(-0.03%) |
Jul 28, 2022 | 248.91 | 253.91 | 247.71 | 253.39 | 2,962,039 | +4.40(+1.77%) |
Jul 27, 2022 | 246.02 | 249.97 | 244.95 | 248.99 | 2,828,506 | +1.73(+0.70%) |
Jul 26, 2022 | 240.02 | 249.31 | 239.19 | 247.26 | 5,477,989 | +6.45(+2.68%) |
Jul 25, 2022 | 244.84 | 245.06 | 239.15 | 240.81 | 2,973,222 | -3.47(-1.42%) |
Jul 22, 2022 | 244.05 | 244.80 | 242.80 | 244.28 | 2,315,368 | +0.50(+0.21%) |
Jul 21, 2022 | 244.28 | 245.06 | 242.67 | 243.78 | 2,137,642 | -1.07(-0.44%) |
Jul 20, 2022 | 246.96 | 247.09 | 243.78 | 244.85 | 2,269,887 | -1.85(-0.75%) |
Jul 19, 2022 | 244.18 | 246.81 | 243.30 | 246.69 | 2,267,504 | +3.92(+1.62%) |
Jul 18, 2022 | 245.48 | 245.82 | 242.43 | 242.77 | 2,250,474 | -2.49(-1.02%) |
Jul 15, 2022 | 244.31 | 246.59 | 243.76 | 245.26 | 2,731,663 | +2.32(+0.95%) |
Jul 14, 2022 | 240.34 | 243.42 | 240.08 | 242.94 | 2,465,149 | -0.07(-0.03%) |
Jul 13, 2022 | 239.44 | 245.06 | 238.77 | 243.01 | 2,292,985 | +1.14(+0.47%) |
Jul 12, 2022 | 243.30 | 245.85 | 241.17 | 241.87 | 2,196,754 | -1.73(-0.71%) |
Jul 11, 2022 | 242.44 | 245.64 | 242.44 | 243.60 | 1,536,849 | +0.04(+0.02%) |
Jul 08, 2022 | 242.94 | 244.89 | 242.67 | 243.56 | 1,508,173 | +0.29(+0.12%) |
Jul 07, 2022 | 243.58 | 245.18 | 241.58 | 243.27 | 2,491,924 | +1.42(+0.59%) |
Jul 06, 2022 | 242.82 | 243.19 | 239.84 | 241.85 | 2,026,103 | -0.80(-0.33%) |
Jul 05, 2022 | 241.55 | 243.33 | 240.12 | 242.65 | 2,488,014 | -0.64(-0.27%) |
Jul 01, 2022 | 236.93 | 243.46 | 236.60 | 243.29 | 2,638,181 | +5.85(+2.46%) |
Jun 30, 2022 | 238.76 | 239.09 | 236.07 | 237.44 | 2,900,807 | -0.83(-0.35%) |
Jun 29, 2022 | 236.73 | 239.36 | 235.74 | 238.27 | 3,116,184 | +4.72(+2.02%) |
Jun 28, 2022 | 237.62 | 240.41 | 233.25 | 233.55 | 2,476,381 | -4.04(-1.70%) |
Jun 27, 2022 | 238.42 | 239.26 | 237.14 | 237.59 | 2,141,132 | -0.84(-0.35%) |
Jun 24, 2022 | 235.88 | 238.52 | 235.14 | 238.42 | 3,239,497 | +4.16(+1.77%) |
Jun 23, 2022 | 234.38 | 235.72 | 231.26 | 234.27 | 2,014,129 | +0.50(+0.21%) |
Jun 22, 2022 | 229.66 | 235.20 | 229.25 | 233.77 | 3,175,756 | +3.34(+1.45%) |
Jun 21, 2022 | 227.19 | 230.92 | 225.19 | 230.43 | 3,400,431 | +5.01(+2.22%) |
Jun 17, 2022 | 225.27 | 226.49 | 223.29 | 225.42 | 7,523,885 | -0.78(-0.34%) |
Jun 16, 2022 | 227.06 | 228.25 | 224.88 | 226.20 | 3,401,892 | -3.57(-1.55%) |
Jun 15, 2022 | 230.69 | 232.34 | 227.09 | 229.77 | 3,279,441 | +0.13(+0.06%) |
Jun 14, 2022 | 230.79 | 233.61 | 229.50 | 229.63 | 3,706,321 | +0.28(+0.12%) |
Jun 13, 2022 | 223.89 | 230.92 | 223.82 | 229.35 | 4,883,702 | +1.05(+0.46%) |
Jun 10, 2022 | 230.04 | 230.35 | 228.09 | 228.31 | 2,073,605 | -4.60(-1.97%) |
Jun 09, 2022 | 234.31 | 236.60 | 232.78 | 232.90 | 2,789,377 | -3.32(-1.40%) |
Jun 08, 2022 | 238.42 | 238.98 | 235.53 | 236.22 | 2,184,796 | -3.20(-1.34%) |
Jun 07, 2022 | 236.60 | 240.24 | 236.14 | 239.42 | 2,892,587 | +0.84(+0.35%) |
Jun 06, 2022 | 239.56 | 239.99 | 237.88 | 238.59 | 1,632,109 | -0.28(-0.12%) |
Jun 03, 2022 | 238.93 | 240.70 | 238.68 | 238.87 | 1,911,950 | -0.61(-0.26%) |
Jun 02, 2022 | 238.74 | 239.54 | 235.50 | 239.48 | 2,184,736 | +1.05(+0.44%) |
Jun 01, 2022 | 242.17 | 242.38 | 237.39 | 238.43 | 2,367,180 | -2.80(-1.16%) |
May 31, 2022 | 239.12 | 243.21 | 237.81 | 241.23 | 4,103,019 | +0.33(+0.14%) |
May 27, 2022 | 238.64 | 240.91 | 237.95 | 240.91 | 2,157,677 | +3.62(+1.52%) |
May 26, 2022 | 235.29 | 238.47 | 234.90 | 237.29 | 2,062,094 | +3.90(+1.67%) |
May 25, 2022 | 232.02 | 235.00 | 231.07 | 233.39 | 2,761,561 | -0.49(-0.21%) |
May 24, 2022 | 227.16 | 235.10 | 227.11 | 233.88 | 5,496,038 | +6.24(+2.74%) |
May 23, 2022 | 225.50 | 228.49 | 223.34 | 227.64 | 3,192,166 | +3.91(+1.75%) |
May 20, 2022 | 221.31 | 223.87 | 218.63 | 223.73 | 3,353,623 | +4.70(+2.14%) |
May 19, 2022 | 219.51 | 222.04 | 218.40 | 219.03 | 3,677,073 | -1.96(-0.89%) |
May 18, 2022 | 229.04 | 229.63 | 220.34 | 220.99 | 4,125,040 | -10.12(-4.38%) |
May 17, 2022 | 235.29 | 236.25 | 229.04 | 231.11 | 3,356,367 | -2.31(-0.99%) |
May 16, 2022 | 233.82 | 234.79 | 230.25 | 233.42 | 2,244,363 | -0.96(-0.41%) |
May 13, 2022 | 236.39 | 236.42 | 231.73 | 234.37 | 3,403,589 | +0.81(+0.35%) |
May 12, 2022 | 234.64 | 235.66 | 230.62 | 233.56 | 2,990,986 | -0.23(-0.10%) |
May 11, 2022 | 234.59 | 236.05 | 232.63 | 233.79 | 2,962,182 | -1.20(-0.51%) |
May 10, 2022 | 238.15 | 239.96 | 234.27 | 234.99 | 3,210,370 | -1.73(-0.73%) |
May 09, 2022 | 236.25 | 239.02 | 236.05 | 236.72 | 3,063,528 | -3.15(-1.31%) |
May 06, 2022 | 237.39 | 241.46 | 236.92 | 239.86 | 3,099,606 | +1.78(+0.75%) |
May 05, 2022 | 241.88 | 243.41 | 236.04 | 238.09 | 3,058,933 | -5.16(-2.12%) |
May 04, 2022 | 235.44 | 243.69 | 235.44 | 243.25 | 3,438,770 | +8.08(+3.44%) |
May 03, 2022 | 236.62 | 237.05 | 231.73 | 235.17 | 2,678,651 | -0.74(-0.31%) |