Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 262.44 | 263.90 | 260.90 | 262.89 | 1,429,369 | +1.74(+0.67%) |
Jul 28, 2022 | 255.15 | 261.73 | 251.07 | 261.15 | 1,509,449 | +7.58(+2.99%) |
Jul 27, 2022 | 245.63 | 254.49 | 244.36 | 253.57 | 1,304,814 | +11.17(+4.61%) |
Jul 26, 2022 | 245.84 | 246.36 | 241.32 | 242.41 | 1,008,424 | -6.61(-2.66%) |
Jul 25, 2022 | 250.13 | 250.13 | 244.53 | 249.02 | 603,800 | -1.36(-0.54%) |
Jul 22, 2022 | 253.50 | 255.86 | 248.30 | 250.38 | 832,031 | -2.38(-0.94%) |
Jul 21, 2022 | 248.43 | 253.00 | 247.14 | 252.75 | 1,287,151 | +4.59(+1.85%) |
Jul 20, 2022 | 246.03 | 249.02 | 243.93 | 248.16 | 1,047,843 | +2.31(+0.94%) |
Jul 19, 2022 | 240.26 | 246.07 | 238.13 | 245.85 | 1,099,086 | +9.27(+3.92%) |
Jul 18, 2022 | 239.56 | 244.82 | 235.75 | 236.58 | 924,175 | +0.22(+0.09%) |
Jul 15, 2022 | 237.54 | 238.78 | 235.43 | 236.36 | 822,477 | +1.50(+0.64%) |
Jul 14, 2022 | 233.91 | 235.52 | 231.67 | 234.86 | 941,555 | -1.41(-0.60%) |
Jul 13, 2022 | 230.42 | 239.51 | 229.60 | 236.26 | 1,077,514 | +1.10(+0.47%) |
Jul 12, 2022 | 234.85 | 238.05 | 233.44 | 235.17 | 1,260,453 | -1.24(-0.53%) |
Jul 11, 2022 | 240.20 | 241.91 | 235.65 | 236.41 | 1,421,552 | -5.67(-2.34%) |
Jul 08, 2022 | 247.41 | 247.65 | 239.47 | 242.08 | 1,410,019 | -7.57(-3.03%) |
Jul 07, 2022 | 248.54 | 250.28 | 246.54 | 249.65 | 1,058,646 | +2.02(+0.82%) |
Jul 06, 2022 | 250.16 | 252.16 | 247.38 | 247.62 | 1,368,228 | -1.72(-0.69%) |
Jul 05, 2022 | 240.38 | 249.64 | 239.90 | 249.35 | 1,157,416 | +2.42(+0.98%) |
Jul 01, 2022 | 244.94 | 247.54 | 241.35 | 246.93 | 983,158 | +1.78(+0.73%) |
Jun 30, 2022 | 243.63 | 247.29 | 239.34 | 245.15 | 1,364,102 | -2.23(-0.90%) |
Jun 29, 2022 | 247.01 | 248.46 | 243.70 | 247.38 | 1,075,217 | -0.37(-0.15%) |
Jun 28, 2022 | 251.33 | 258.56 | 246.73 | 247.75 | 1,769,472 | -5.29(-2.09%) |
Jun 27, 2022 | 258.60 | 259.79 | 251.68 | 253.04 | 1,467,346 | -7.06(-2.71%) |
Jun 24, 2022 | 252.15 | 260.19 | 250.93 | 260.10 | 2,196,542 | +11.20(+4.50%) |
Jun 23, 2022 | 240.82 | 249.13 | 240.82 | 248.89 | 1,836,570 | +10.25(+4.30%) |
Jun 22, 2022 | 235.60 | 240.62 | 234.44 | 238.64 | 1,279,432 | +1.11(+0.47%) |
Jun 21, 2022 | 232.88 | 238.68 | 228.72 | 237.53 | 1,792,335 | +8.60(+3.75%) |
Jun 17, 2022 | 224.29 | 231.75 | 224.19 | 228.94 | 2,016,254 | +4.53(+2.02%) |
Jun 16, 2022 | 228.09 | 231.00 | 221.58 | 224.41 | 1,646,666 | -9.63(-4.11%) |
Jun 15, 2022 | 232.51 | 240.00 | 229.11 | 234.03 | 1,668,966 | +2.25(+0.97%) |
Jun 14, 2022 | 229.12 | 237.53 | 229.10 | 231.78 | 1,360,733 | +2.43(+1.06%) |
Jun 13, 2022 | 231.87 | 234.56 | 227.23 | 229.35 | 1,717,756 | -10.80(-4.50%) |
Jun 10, 2022 | 244.25 | 244.82 | 239.42 | 240.15 | 1,371,208 | -8.96(-3.60%) |
Jun 09, 2022 | 256.49 | 256.53 | 249.03 | 249.12 | 1,689,137 | -8.73(-3.39%) |
Jun 08, 2022 | 257.52 | 262.52 | 256.28 | 257.85 | 1,560,723 | -3.33(-1.27%) |
Jun 07, 2022 | 251.06 | 261.51 | 251.06 | 261.18 | 1,558,476 | +5.43(+2.12%) |
Jun 06, 2022 | 257.87 | 259.69 | 254.59 | 255.75 | 1,398,173 | +1.41(+0.55%) |
Jun 03, 2022 | 249.73 | 255.06 | 249.54 | 254.34 | 1,884,170 | -0.17(-0.07%) |
Jun 02, 2022 | 243.66 | 254.70 | 242.51 | 254.52 | 2,014,345 | +13.46(+5.58%) |
Jun 01, 2022 | 247.74 | 251.55 | 240.84 | 241.06 | 1,616,286 | -4.07(-1.66%) |
May 31, 2022 | 244.20 | 253.06 | 242.23 | 245.13 | 3,879,665 | +2.69(+1.11%) |
May 27, 2022 | 237.27 | 245.06 | 234.00 | 242.44 | 1,891,147 | +11.61(+5.03%) |
May 26, 2022 | 226.11 | 231.89 | 224.49 | 230.84 | 1,237,432 | +7.96(+3.57%) |
May 25, 2022 | 221.01 | 223.62 | 216.72 | 222.88 | 1,406,578 | +0.05(+0.02%) |
May 24, 2022 | 225.92 | 226.83 | 218.73 | 222.83 | 1,731,314 | -4.36(-1.92%) |
May 23, 2022 | 230.63 | 230.63 | 222.11 | 227.19 | 1,561,973 | -0.59(-0.26%) |
May 20, 2022 | 227.72 | 229.38 | 220.36 | 227.77 | 1,826,645 | +1.76(+0.78%) |
May 19, 2022 | 219.38 | 229.59 | 218.65 | 226.01 | 2,273,845 | +6.00(+2.73%) |
May 18, 2022 | 228.53 | 228.93 | 219.34 | 220.01 | 2,229,355 | -12.91(-5.54%) |
May 17, 2022 | 231.39 | 233.32 | 225.41 | 232.93 | 2,249,430 | +6.91(+3.06%) |
May 16, 2022 | 229.37 | 230.40 | 225.31 | 226.01 | 1,624,524 | -4.81(-2.08%) |
May 13, 2022 | 225.19 | 231.90 | 224.84 | 230.83 | 1,867,181 | +9.02(+4.06%) |
May 12, 2022 | 218.04 | 225.85 | 216.42 | 221.81 | 2,256,232 | +1.45(+0.66%) |
May 11, 2022 | 223.27 | 229.74 | 219.57 | 220.36 | 1,795,898 | -0.18(-0.08%) |
May 10, 2022 | 227.91 | 229.00 | 218.16 | 220.54 | 2,333,262 | -3.75(-1.67%) |
May 09, 2022 | 225.75 | 230.74 | 222.77 | 224.29 | 2,059,203 | -6.45(-2.80%) |
May 06, 2022 | 230.04 | 233.07 | 224.94 | 230.74 | 1,908,973 | -1.47(-0.63%) |
May 05, 2022 | 240.84 | 242.45 | 228.81 | 232.21 | 2,697,713 | -14.82(-6.00%) |
May 04, 2022 | 236.92 | 247.92 | 233.38 | 247.03 | 2,287,571 | +11.27(+4.78%) |
May 03, 2022 | 218.45 | 241.97 | 218.44 | 235.75 | 5,002,662 | -14.51(-5.80%) |