Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 235.21 | 238.87 | 235.20 | 237.48 | 1,081,194 | +3.83(+1.64%) |
Jul 28, 2022 | 229.04 | 233.75 | 228.40 | 233.65 | 828,760 | +6.06(+2.66%) |
Jul 27, 2022 | 224.47 | 228.49 | 222.41 | 227.58 | 818,709 | +3.12(+1.39%) |
Jul 26, 2022 | 223.66 | 225.23 | 222.96 | 224.47 | 681,654 | -0.56(-0.25%) |
Jul 25, 2022 | 225.19 | 225.38 | 223.57 | 225.02 | 607,384 | +0.62(+0.28%) |
Jul 22, 2022 | 225.49 | 225.79 | 223.66 | 224.40 | 564,737 | -0.03(-0.01%) |
Jul 21, 2022 | 222.14 | 224.57 | 221.17 | 224.43 | 892,208 | +2.83(+1.28%) |
Jul 20, 2022 | 219.76 | 222.12 | 218.87 | 221.59 | 956,338 | +1.56(+0.71%) |
Jul 19, 2022 | 216.28 | 220.06 | 215.21 | 220.04 | 1,312,353 | +6.16(+2.88%) |
Jul 18, 2022 | 216.93 | 218.49 | 213.14 | 213.88 | 1,123,499 | -1.57(-0.73%) |
Jul 15, 2022 | 215.88 | 216.63 | 214.15 | 215.44 | 1,510,290 | +3.08(+1.45%) |
Jul 14, 2022 | 215.25 | 215.57 | 209.40 | 212.36 | 2,152,855 | -5.75(-2.64%) |
Jul 13, 2022 | 218.44 | 220.25 | 216.60 | 218.11 | 932,106 | -3.77(-1.70%) |
Jul 12, 2022 | 224.51 | 224.98 | 219.89 | 221.88 | 2,240,486 | -2.07(-0.92%) |
Jul 11, 2022 | 221.31 | 225.16 | 220.26 | 223.95 | 837,701 | +1.80(+0.81%) |
Jul 08, 2022 | 224.72 | 225.53 | 221.37 | 222.15 | 1,097,072 | -3.45(-1.53%) |
Jul 07, 2022 | 227.32 | 229.43 | 223.94 | 225.60 | 1,062,670 | -1.34(-0.59%) |
Jul 06, 2022 | 229.85 | 229.85 | 224.18 | 226.94 | 1,459,362 | -2.63(-1.15%) |
Jul 05, 2022 | 227.69 | 229.58 | 226.09 | 229.57 | 1,288,504 | -2.66(-1.14%) |
Jul 01, 2022 | 228.59 | 232.27 | 227.36 | 232.23 | 1,069,398 | +2.17(+0.94%) |
Jun 30, 2022 | 227.35 | 231.53 | 223.69 | 230.06 | 1,253,679 | -0.98(-0.43%) |
Jun 29, 2022 | 230.10 | 231.94 | 228.17 | 231.05 | 835,908 | +0.59(+0.26%) |
Jun 28, 2022 | 233.67 | 236.15 | 229.89 | 230.46 | 819,475 | -3.49(-1.49%) |
Jun 27, 2022 | 238.93 | 240.14 | 233.47 | 233.94 | 964,182 | -5.61(-2.34%) |
Jun 24, 2022 | 232.71 | 240.04 | 231.83 | 239.55 | 1,609,354 | +9.52(+4.14%) |
Jun 23, 2022 | 228.52 | 230.71 | 226.66 | 230.03 | 1,238,959 | +1.01(+0.44%) |
Jun 22, 2022 | 224.63 | 229.85 | 223.55 | 229.02 | 1,003,257 | -0.01(-0.00%) |
Jun 21, 2022 | 226.55 | 229.37 | 225.72 | 229.03 | 1,207,432 | +4.79(+2.14%) |
Jun 17, 2022 | 224.34 | 226.14 | 219.05 | 224.24 | 2,238,228 | +0.83(+0.37%) |
Jun 16, 2022 | 222.95 | 224.91 | 220.10 | 223.42 | 1,067,700 | -3.98(-1.75%) |
Jun 15, 2022 | 229.52 | 232.26 | 224.38 | 227.40 | 1,142,607 | +0.07(+0.03%) |
Jun 14, 2022 | 229.97 | 231.58 | 225.74 | 227.33 | 1,155,351 | -3.30(-1.43%) |
Jun 13, 2022 | 232.04 | 232.69 | 227.97 | 230.63 | 1,699,887 | -5.24(-2.22%) |
Jun 10, 2022 | 236.70 | 239.46 | 234.36 | 235.87 | 1,666,873 | -5.15(-2.14%) |
Jun 09, 2022 | 237.58 | 244.39 | 237.25 | 241.02 | 1,520,159 | +1.18(+0.49%) |
Jun 08, 2022 | 245.74 | 249.05 | 239.70 | 239.84 | 1,733,458 | -7.99(-3.22%) |
Jun 07, 2022 | 243.69 | 248.14 | 242.16 | 247.83 | 1,449,649 | +3.17(+1.30%) |
Jun 06, 2022 | 242.33 | 246.13 | 241.67 | 244.66 | 1,209,285 | +4.92(+2.05%) |
Jun 03, 2022 | 237.63 | 241.67 | 237.63 | 239.73 | 984,705 | -0.55(-0.23%) |
Jun 02, 2022 | 234.01 | 240.47 | 233.82 | 240.28 | 990,941 | +8.88(+3.84%) |
Jun 01, 2022 | 235.13 | 235.89 | 229.37 | 231.41 | 983,097 | -2.52(-1.08%) |
May 31, 2022 | 235.35 | 237.62 | 233.46 | 233.93 | 1,475,536 | -4.27(-1.79%) |
May 27, 2022 | 233.73 | 238.19 | 232.34 | 238.19 | 1,007,311 | +7.75(+3.36%) |
May 26, 2022 | 224.91 | 231.31 | 224.91 | 230.44 | 911,425 | +5.77(+2.57%) |
May 25, 2022 | 227.30 | 227.63 | 222.33 | 224.67 | 930,631 | -0.38(-0.17%) |
May 24, 2022 | 226.99 | 227.14 | 221.85 | 225.05 | 768,088 | -1.07(-0.47%) |
May 23, 2022 | 228.28 | 229.03 | 223.50 | 226.12 | 786,689 | +0.34(+0.15%) |
May 20, 2022 | 225.56 | 225.93 | 219.64 | 225.78 | 1,086,596 | +3.20(+1.44%) |
May 19, 2022 | 221.17 | 225.04 | 220.18 | 222.58 | 763,072 | -0.24(-0.11%) |
May 18, 2022 | 225.28 | 225.70 | 221.78 | 222.82 | 920,073 | -4.86(-2.13%) |
May 17, 2022 | 226.40 | 228.02 | 222.03 | 227.67 | 940,186 | +6.33(+2.86%) |
May 16, 2022 | 221.35 | 222.98 | 217.98 | 221.34 | 926,935 | -0.75(-0.34%) |
May 13, 2022 | 221.32 | 223.31 | 219.59 | 222.09 | 696,418 | +2.19(+0.99%) |
May 12, 2022 | 216.94 | 222.98 | 216.08 | 219.91 | 1,464,249 | -1.41(-0.64%) |
May 11, 2022 | 218.48 | 224.19 | 217.05 | 221.32 | 1,342,576 | +2.10(+0.96%) |
May 10, 2022 | 223.04 | 225.05 | 214.08 | 219.22 | 1,583,161 | -2.41(-1.09%) |
May 09, 2022 | 220.35 | 224.78 | 219.56 | 221.63 | 1,339,276 | -2.47(-1.10%) |
May 06, 2022 | 224.14 | 225.67 | 218.75 | 224.10 | 1,361,497 | -0.15(-0.07%) |
May 05, 2022 | 235.26 | 241.38 | 222.19 | 224.25 | 1,522,578 | -10.94(-4.65%) |
May 04, 2022 | 226.31 | 235.19 | 226.31 | 235.19 | 1,202,501 | +7.97(+3.51%) |
May 03, 2022 | 223.70 | 228.40 | 223.49 | 227.22 | 1,082,295 | +3.52(+1.57%) |