Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 246.31 | 248.72 | 241.97 | 247.80 | 459,953 | +0.33(+0.13%) |
Jul 28, 2022 | 244.11 | 247.92 | 237.76 | 247.47 | 489,635 | +3.86(+1.58%) |
Jul 27, 2022 | 242.10 | 245.93 | 239.35 | 243.61 | 323,285 | +4.11(+1.72%) |
Jul 26, 2022 | 241.69 | 241.69 | 238.11 | 239.50 | 390,780 | -1.08(-0.45%) |
Jul 25, 2022 | 240.27 | 243.64 | 237.87 | 240.58 | 292,579 | -0.06(-0.02%) |
Jul 22, 2022 | 244.99 | 249.47 | 238.89 | 240.64 | 383,817 | -3.70(-1.51%) |
Jul 21, 2022 | 238.22 | 246.47 | 238.07 | 244.34 | 475,569 | +7.36(+3.11%) |
Jul 20, 2022 | 232.61 | 241.65 | 232.61 | 236.98 | 299,658 | +5.77(+2.50%) |
Jul 19, 2022 | 226.39 | 232.11 | 222.07 | 231.21 | 361,870 | +5.84(+2.59%) |
Jul 18, 2022 | 235.11 | 239.34 | 223.84 | 225.37 | 535,593 | -6.91(-2.97%) |
Jul 15, 2022 | 230.87 | 234.29 | 227.49 | 232.28 | 366,175 | +4.81(+2.11%) |
Jul 14, 2022 | 225.29 | 227.95 | 220.89 | 227.47 | 204,923 | +0.92(+0.41%) |
Jul 13, 2022 | 222.22 | 228.74 | 216.95 | 226.55 | 257,401 | +1.95(+0.87%) |
Jul 12, 2022 | 230.72 | 233.32 | 222.51 | 224.60 | 326,240 | -6.22(-2.69%) |
Jul 11, 2022 | 229.99 | 232.65 | 227.53 | 230.82 | 342,794 | -4.69(-1.99%) |
Jul 08, 2022 | 231.42 | 239.13 | 230.59 | 235.51 | 462,903 | +0.40(+0.17%) |
Jul 07, 2022 | 230.94 | 239.67 | 228.50 | 235.11 | 601,736 | +4.79(+2.08%) |
Jul 06, 2022 | 232.04 | 235.89 | 228.00 | 230.32 | 337,969 | -1.36(-0.59%) |
Jul 05, 2022 | 225.12 | 233.22 | 221.32 | 231.68 | 243,373 | +5.22(+2.31%) |
Jul 01, 2022 | 217.18 | 226.70 | 216.27 | 226.46 | 258,577 | +8.52(+3.91%) |
Jun 30, 2022 | 221.06 | 222.74 | 213.17 | 217.94 | 436,944 | -4.00(-1.80%) |
Jun 29, 2022 | 224.22 | 224.22 | 215.01 | 221.94 | 321,737 | -4.27(-1.89%) |
Jun 28, 2022 | 228.31 | 232.31 | 224.83 | 226.21 | 432,395 | -2.00(-0.88%) |
Jun 27, 2022 | 229.72 | 229.72 | 224.59 | 228.21 | 281,678 | +0.48(+0.21%) |
Jun 24, 2022 | 218.00 | 227.96 | 218.00 | 227.73 | 398,873 | +8.76(+4.00%) |
Jun 23, 2022 | 210.23 | 219.09 | 210.23 | 218.97 | 339,092 | +11.04(+5.31%) |
Jun 22, 2022 | 202.33 | 210.99 | 197.27 | 207.93 | 265,311 | +3.16(+1.54%) |
Jun 21, 2022 | 203.93 | 207.94 | 202.23 | 204.77 | 230,202 | +3.97(+1.98%) |
Jun 17, 2022 | 197.14 | 206.64 | 196.04 | 200.80 | 483,090 | +2.47(+1.25%) |
Jun 16, 2022 | 199.05 | 201.45 | 192.33 | 198.33 | 421,914 | -5.96(-2.92%) |
Jun 15, 2022 | 205.98 | 209.22 | 200.51 | 204.29 | 610,266 | -1.26(-0.61%) |
Jun 14, 2022 | 205.11 | 207.34 | 199.73 | 205.55 | 415,422 | +2.05(+1.01%) |
Jun 13, 2022 | 212.09 | 214.16 | 203.12 | 203.50 | 633,478 | -17.71(-8.01%) |
Jun 10, 2022 | 215.97 | 221.92 | 212.03 | 221.21 | 421,562 | +1.90(+0.87%) |
Jun 09, 2022 | 216.73 | 222.64 | 212.83 | 219.31 | 385,026 | -0.10(-0.05%) |
Jun 08, 2022 | 218.02 | 221.47 | 215.85 | 219.41 | 287,443 | -0.48(-0.22%) |
Jun 07, 2022 | 208.81 | 220.79 | 206.39 | 219.89 | 391,108 | +7.87(+3.71%) |
Jun 06, 2022 | 215.34 | 218.55 | 211.69 | 212.02 | 272,532 | -0.55(-0.26%) |
Jun 03, 2022 | 212.91 | 213.94 | 207.66 | 212.57 | 556,580 | -1.32(-0.62%) |
Jun 02, 2022 | 206.31 | 214.18 | 205.27 | 213.89 | 425,799 | +6.51(+3.14%) |
Jun 01, 2022 | 216.25 | 220.12 | 203.15 | 207.38 | 520,341 | -6.10(-2.86%) |
May 31, 2022 | 210.32 | 217.27 | 199.56 | 213.48 | 1,737,048 | -21.73(-9.24%) |
May 27, 2022 | 232.78 | 238.60 | 231.30 | 235.21 | 715,594 | +6.15(+2.68%) |
May 26, 2022 | 221.65 | 232.15 | 217.61 | 229.06 | 914,989 | +7.41(+3.34%) |
May 25, 2022 | 215.10 | 231.46 | 213.00 | 221.65 | 1,215,888 | +3.82(+1.75%) |
May 24, 2022 | 217.00 | 222.58 | 212.00 | 217.83 | 2,182,739 | +14.98(+7.38%) |
May 23, 2022 | 197.70 | 203.97 | 195.54 | 202.85 | 501,750 | +4.13(+2.08%) |
May 20, 2022 | 198.75 | 199.99 | 191.77 | 198.72 | 344,403 | +3.98(+2.04%) |
May 19, 2022 | 190.05 | 198.50 | 187.07 | 194.74 | 477,249 | +4.71(+2.48%) |
May 18, 2022 | 195.40 | 197.65 | 189.70 | 190.03 | 307,870 | -10.00(-5.00%) |
May 17, 2022 | 200.49 | 204.38 | 195.16 | 200.03 | 339,499 | +3.12(+1.58%) |
May 16, 2022 | 198.98 | 206.23 | 195.59 | 196.91 | 328,959 | -2.15(-1.08%) |
May 13, 2022 | 193.90 | 205.43 | 193.88 | 199.06 | 518,167 | +10.03(+5.31%) |
May 12, 2022 | 183.55 | 193.22 | 181.00 | 189.03 | 672,145 | +2.63(+1.41%) |
May 11, 2022 | 188.08 | 193.71 | 184.62 | 186.40 | 656,668 | -3.84(-2.02%) |
May 10, 2022 | 197.37 | 201.10 | 184.54 | 190.24 | 663,036 | -1.22(-0.64%) |
May 09, 2022 | 197.81 | 198.49 | 188.05 | 191.46 | 1,124,098 | -14.11(-6.86%) |
May 06, 2022 | 223.44 | 227.26 | 191.26 | 205.57 | 1,891,179 | -21.34(-9.40%) |
May 05, 2022 | 246.32 | 247.25 | 223.10 | 226.91 | 646,234 | -20.10(-8.14%) |
May 04, 2022 | 240.14 | 249.39 | 229.87 | 247.01 | 606,855 | +8.14(+3.41%) |
May 03, 2022 | 245.50 | 247.91 | 237.82 | 238.87 | 433,037 | -8.30(-3.36%) |