Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 245.48 | 249.76 | 244.96 | 248.99 | 1,033,122 | +4.87(+2.00%) |
Jul 28, 2022 | 240.34 | 244.52 | 238.21 | 244.12 | 1,594,138 | +3.80(+1.58%) |
Jul 27, 2022 | 234.73 | 241.51 | 234.22 | 240.31 | 991,548 | +9.49(+4.11%) |
Jul 26, 2022 | 233.94 | 234.21 | 230.15 | 230.83 | 866,395 | -4.90(-2.08%) |
Jul 25, 2022 | 237.02 | 237.16 | 234.08 | 235.73 | 1,119,677 | -1.28(-0.54%) |
Jul 22, 2022 | 240.52 | 242.15 | 235.60 | 237.01 | 1,125,538 | -4.27(-1.77%) |
Jul 21, 2022 | 237.86 | 241.31 | 235.99 | 241.28 | 1,957,565 | +3.77(+1.59%) |
Jul 20, 2022 | 233.95 | 238.53 | 233.80 | 237.51 | 1,049,190 | +3.71(+1.59%) |
Jul 19, 2022 | 229.54 | 234.01 | 228.19 | 233.80 | 956,222 | +7.23(+3.19%) |
Jul 18, 2022 | 230.71 | 232.01 | 225.78 | 226.57 | 1,300,447 | -1.95(-0.85%) |
Jul 15, 2022 | 226.77 | 228.60 | 225.87 | 228.51 | 1,821,546 | +4.14(+1.85%) |
Jul 14, 2022 | 222.03 | 224.96 | 219.14 | 224.38 | 1,108,917 | +0.35(+0.15%) |
Jul 13, 2022 | 220.59 | 225.82 | 219.64 | 224.03 | 1,292,946 | -0.72(-0.32%) |
Jul 12, 2022 | 228.19 | 229.97 | 223.47 | 224.75 | 1,651,679 | -2.97(-1.31%) |
Jul 11, 2022 | 230.02 | 230.28 | 226.91 | 227.72 | 924,154 | -4.25(-1.83%) |
Jul 08, 2022 | 229.77 | 233.17 | 228.95 | 231.97 | 899,596 | -0.08(-0.03%) |
Jul 07, 2022 | 227.98 | 232.50 | 227.98 | 232.05 | 1,041,454 | +4.60(+2.02%) |
Jul 06, 2022 | 226.32 | 229.13 | 225.00 | 227.45 | 972,874 | +1.18(+0.52%) |
Jul 05, 2022 | 219.43 | 226.32 | 218.11 | 226.27 | 1,386,745 | +3.86(+1.74%) |
Jul 01, 2022 | 219.54 | 222.66 | 218.34 | 222.41 | 1,018,002 | +2.14(+0.97%) |
Jun 30, 2022 | 220.38 | 222.76 | 216.45 | 220.26 | 1,091,638 | -2.83(-1.27%) |
Jun 29, 2022 | 222.58 | 224.34 | 220.60 | 223.09 | 1,097,725 | +0.44(+0.20%) |
Jun 28, 2022 | 230.50 | 232.39 | 222.55 | 222.65 | 1,297,266 | -7.37(-3.20%) |
Jun 27, 2022 | 232.79 | 233.42 | 229.12 | 230.02 | 1,228,181 | -2.46(-1.06%) |
Jun 24, 2022 | 226.15 | 232.48 | 226.13 | 232.48 | 1,521,832 | +8.39(+3.74%) |
Jun 23, 2022 | 221.75 | 224.75 | 219.97 | 224.09 | 1,398,897 | +4.19(+1.91%) |
Jun 22, 2022 | 217.59 | 222.98 | 217.09 | 219.90 | 1,541,588 | +0.00(+0.00%) |
Jun 21, 2022 | 217.74 | 221.78 | 217.74 | 219.90 | 1,597,891 | +5.46(+2.54%) |
Jun 17, 2022 | 212.18 | 216.55 | 211.32 | 214.44 | 2,025,816 | +2.31(+1.09%) |
Jun 16, 2022 | 215.29 | 215.44 | 210.38 | 212.13 | 1,832,997 | -8.76(-3.97%) |
Jun 15, 2022 | 218.21 | 223.93 | 216.19 | 220.89 | 1,707,124 | +5.36(+2.49%) |
Jun 14, 2022 | 216.51 | 217.64 | 213.63 | 215.54 | 2,405,517 | +0.10(+0.05%) |
Jun 13, 2022 | 218.96 | 220.33 | 214.65 | 215.44 | 3,202,395 | -10.33(-4.58%) |
Jun 10, 2022 | 230.32 | 230.72 | 225.67 | 225.77 | 1,736,488 | -8.89(-3.79%) |
Jun 09, 2022 | 239.84 | 241.78 | 234.63 | 234.66 | 819,641 | -6.53(-2.71%) |
Jun 08, 2022 | 242.74 | 244.33 | 240.69 | 241.19 | 915,208 | -1.91(-0.79%) |
Jun 07, 2022 | 238.42 | 243.58 | 237.47 | 243.11 | 1,225,751 | +2.19(+0.91%) |
Jun 06, 2022 | 243.35 | 244.66 | 239.93 | 240.92 | 1,205,373 | +0.90(+0.37%) |
Jun 03, 2022 | 242.07 | 243.20 | 239.01 | 240.02 | 1,049,710 | -6.11(-2.48%) |
Jun 02, 2022 | 237.80 | 246.20 | 236.87 | 246.13 | 1,169,300 | +7.40(+3.10%) |
Jun 01, 2022 | 242.18 | 244.20 | 237.24 | 238.73 | 1,050,380 | -1.88(-0.78%) |
May 31, 2022 | 241.26 | 242.97 | 237.93 | 240.61 | 1,189,575 | -1.15(-0.48%) |
May 27, 2022 | 235.95 | 241.79 | 235.95 | 241.76 | 1,755,805 | +8.10(+3.47%) |
May 26, 2022 | 227.16 | 234.76 | 227.06 | 233.66 | 1,263,101 | +6.22(+2.73%) |
May 25, 2022 | 223.12 | 229.06 | 223.12 | 227.45 | 1,169,107 | +2.89(+1.29%) |
May 24, 2022 | 225.50 | 225.98 | 220.54 | 224.56 | 1,116,925 | -5.18(-2.26%) |
May 23, 2022 | 226.78 | 229.96 | 224.61 | 229.74 | 1,499,818 | +4.10(+1.82%) |
May 20, 2022 | 228.76 | 229.43 | 219.20 | 225.63 | 2,196,171 | -0.34(-0.15%) |
May 19, 2022 | 224.94 | 229.52 | 224.20 | 225.98 | 1,562,381 | -0.21(-0.09%) |
May 18, 2022 | 233.44 | 234.20 | 225.24 | 226.18 | 1,476,102 | -10.96(-4.62%) |
May 17, 2022 | 236.40 | 237.41 | 232.67 | 237.15 | 1,332,939 | +5.55(+2.39%) |
May 16, 2022 | 232.96 | 234.58 | 230.58 | 231.60 | 1,373,854 | -3.07(-1.31%) |
May 13, 2022 | 229.75 | 235.82 | 228.82 | 234.67 | 1,632,826 | +8.51(+3.76%) |
May 12, 2022 | 223.30 | 229.94 | 221.20 | 226.16 | 2,314,851 | -0.37(-0.16%) |
May 11, 2022 | 231.81 | 235.75 | 225.91 | 226.53 | 3,360,958 | -6.91(-2.96%) |
May 10, 2022 | 236.61 | 237.87 | 229.89 | 233.44 | 1,753,790 | +1.94(+0.84%) |
May 09, 2022 | 237.45 | 238.87 | 230.34 | 231.49 | 2,255,191 | -10.67(-4.41%) |
May 06, 2022 | 243.72 | 246.17 | 238.45 | 242.16 | 2,406,227 | -3.37(-1.37%) |
May 05, 2022 | 254.90 | 255.18 | 242.59 | 245.53 | 1,536,719 | -12.91(-4.99%) |
May 04, 2022 | 250.50 | 258.98 | 246.29 | 258.43 | 1,435,902 | +8.14(+3.25%) |
May 03, 2022 | 250.59 | 251.97 | 248.39 | 250.29 | 1,385,933 | -0.22(-0.09%) |