Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 238.51 | 242.27 | 237.89 | 241.61 | 1,796,473 | +4.51(+1.90%) |
Jul 28, 2022 | 233.87 | 237.56 | 231.61 | 237.09 | 1,874,921 | +3.74(+1.60%) |
Jul 27, 2022 | 228.56 | 234.55 | 228.10 | 233.36 | 1,325,859 | +8.05(+3.57%) |
Jul 26, 2022 | 228.00 | 228.23 | 224.76 | 225.31 | 1,320,855 | -4.12(-1.80%) |
Jul 25, 2022 | 230.25 | 230.39 | 227.96 | 229.43 | 2,183,655 | -0.67(-0.29%) |
Jul 22, 2022 | 233.13 | 234.40 | 228.75 | 230.09 | 2,229,123 | -3.13(-1.34%) |
Jul 21, 2022 | 230.02 | 233.29 | 228.47 | 233.23 | 2,001,423 | +3.22(+1.40%) |
Jul 20, 2022 | 227.51 | 231.07 | 227.19 | 230.01 | 1,837,696 | +2.61(+1.15%) |
Jul 19, 2022 | 223.44 | 227.62 | 222.35 | 227.40 | 1,976,129 | +6.48(+2.94%) |
Jul 18, 2022 | 225.04 | 226.01 | 220.16 | 220.91 | 3,143,798 | -2.13(-0.95%) |
Jul 15, 2022 | 221.51 | 223.22 | 220.66 | 223.04 | 4,526,019 | +3.85(+1.76%) |
Jul 14, 2022 | 216.77 | 219.75 | 214.24 | 219.19 | 3,682,534 | +0.38(+0.18%) |
Jul 13, 2022 | 215.91 | 220.58 | 214.94 | 218.80 | 4,311,979 | -0.70(-0.32%) |
Jul 12, 2022 | 222.70 | 224.25 | 218.27 | 219.50 | 1,189,593 | -2.74(-1.23%) |
Jul 11, 2022 | 224.31 | 224.58 | 221.68 | 222.24 | 2,081,852 | -3.77(-1.67%) |
Jul 08, 2022 | 224.09 | 227.07 | 223.38 | 226.02 | 1,968,253 | +0.17(+0.07%) |
Jul 07, 2022 | 222.19 | 226.32 | 222.19 | 225.85 | 1,739,131 | +4.21(+1.90%) |
Jul 06, 2022 | 220.58 | 223.26 | 219.45 | 221.64 | 1,630,429 | +1.05(+0.48%) |
Jul 05, 2022 | 215.07 | 220.63 | 213.82 | 220.59 | 2,989,774 | +2.78(+1.28%) |
Jul 01, 2022 | 215.06 | 218.07 | 213.82 | 217.81 | 1,778,048 | +2.29(+1.06%) |
Jun 30, 2022 | 215.98 | 218.04 | 212.44 | 215.52 | 2,564,047 | -2.72(-1.25%) |
Jun 29, 2022 | 217.94 | 219.50 | 216.26 | 218.24 | 2,396,456 | +0.38(+0.18%) |
Jun 28, 2022 | 224.69 | 226.66 | 217.78 | 217.86 | 2,733,772 | -6.38(-2.84%) |
Jun 27, 2022 | 226.49 | 226.87 | 223.41 | 224.23 | 3,147,098 | -1.59(-0.70%) |
Jun 24, 2022 | 219.94 | 225.82 | 219.67 | 225.82 | 2,529,194 | +8.03(+3.69%) |
Jun 23, 2022 | 215.58 | 218.23 | 213.98 | 217.79 | 2,866,532 | +3.75(+1.75%) |
Jun 22, 2022 | 211.89 | 216.94 | 211.41 | 214.04 | 4,427,673 | -0.07(-0.03%) |
Jun 21, 2022 | 212.45 | 215.81 | 212.20 | 214.11 | 3,764,417 | +5.31(+2.54%) |
Jun 17, 2022 | 206.75 | 210.91 | 206.13 | 208.80 | 3,200,476 | +1.95(+0.94%) |
Jun 16, 2022 | 209.90 | 210.07 | 204.95 | 206.85 | 3,565,668 | -8.44(-3.92%) |
Jun 15, 2022 | 212.93 | 218.25 | 210.65 | 215.28 | 2,859,008 | +4.81(+2.28%) |
Jun 14, 2022 | 211.72 | 212.33 | 208.60 | 210.47 | 6,590,895 | +0.18(+0.08%) |
Jun 13, 2022 | 213.22 | 214.98 | 209.53 | 210.30 | 5,037,195 | -9.73(-4.42%) |
Jun 10, 2022 | 224.28 | 224.81 | 220.02 | 220.02 | 3,057,314 | -8.50(-3.72%) |
Jun 09, 2022 | 233.58 | 235.36 | 228.50 | 228.53 | 2,311,484 | -6.21(-2.64%) |
Jun 08, 2022 | 235.90 | 237.58 | 234.16 | 234.74 | 1,395,227 | -1.88(-0.79%) |
Jun 07, 2022 | 231.82 | 237.08 | 231.07 | 236.62 | 1,265,769 | +2.20(+0.94%) |
Jun 06, 2022 | 236.68 | 238.00 | 233.45 | 234.41 | 2,159,291 | +0.94(+0.40%) |
Jun 03, 2022 | 235.22 | 236.35 | 232.56 | 233.47 | 2,597,117 | -5.63(-2.35%) |
Jun 02, 2022 | 231.82 | 239.20 | 230.83 | 239.09 | 1,629,613 | +6.62(+2.85%) |
Jun 01, 2022 | 235.83 | 237.34 | 231.01 | 232.47 | 2,175,704 | -1.86(-0.79%) |
May 31, 2022 | 234.95 | 236.57 | 231.79 | 234.33 | 2,875,334 | -1.27(-0.54%) |
May 27, 2022 | 230.25 | 235.61 | 230.25 | 235.60 | 1,737,473 | +7.59(+3.33%) |
May 26, 2022 | 221.83 | 229.16 | 221.77 | 228.02 | 2,369,410 | +5.85(+2.64%) |
May 25, 2022 | 217.75 | 223.67 | 217.68 | 222.16 | 1,732,317 | +3.10(+1.41%) |
May 24, 2022 | 219.67 | 220.20 | 215.29 | 219.06 | 2,298,058 | -4.50(-2.01%) |
May 23, 2022 | 220.79 | 223.81 | 218.90 | 223.56 | 1,991,796 | +3.88(+1.76%) |
May 20, 2022 | 222.85 | 223.24 | 213.58 | 219.68 | 2,394,873 | -0.43(-0.20%) |
May 19, 2022 | 219.63 | 223.48 | 218.67 | 220.12 | 4,391,217 | -0.77(-0.35%) |
May 18, 2022 | 228.45 | 228.91 | 220.09 | 220.88 | 2,135,308 | -11.03(-4.76%) |
May 17, 2022 | 231.02 | 232.12 | 227.65 | 231.91 | 1,724,181 | +5.36(+2.37%) |
May 16, 2022 | 227.67 | 229.36 | 225.58 | 226.55 | 2,455,021 | -2.60(-1.13%) |
May 13, 2022 | 224.77 | 230.09 | 223.61 | 229.15 | 2,684,638 | +7.84(+3.54%) |
May 12, 2022 | 218.67 | 224.79 | 216.61 | 221.31 | 4,752,084 | -0.29(-0.13%) |
May 11, 2022 | 226.80 | 230.31 | 221.00 | 221.60 | 4,334,483 | -6.57(-2.88%) |
May 10, 2022 | 231.46 | 232.32 | 225.00 | 228.17 | 3,624,687 | +1.73(+0.76%) |
May 09, 2022 | 231.64 | 233.06 | 225.34 | 226.44 | 3,698,005 | -9.62(-4.08%) |
May 06, 2022 | 237.04 | 239.66 | 232.30 | 236.06 | 2,991,095 | -2.70(-1.13%) |
May 05, 2022 | 247.52 | 247.71 | 236.05 | 238.76 | 2,100,264 | -12.15(-4.84%) |
May 04, 2022 | 243.25 | 251.40 | 239.57 | 250.91 | 2,524,075 | +7.83(+3.22%) |
May 03, 2022 | 242.73 | 244.50 | 241.06 | 243.08 | 2,500,177 | +0.12(+0.05%) |