Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 286.79 | 290.45 | 285.84 | 289.29 | 2,991,435 | +2.44(+0.85%) |
Jul 28, 2022 | 279.89 | 287.90 | 276.05 | 286.85 | 2,502,218 | +8.89(+3.20%) |
Jul 27, 2022 | 274.50 | 279.21 | 273.19 | 277.96 | 1,900,309 | +3.52(+1.28%) |
Jul 26, 2022 | 271.54 | 274.64 | 270.40 | 274.43 | 2,145,012 | +3.10(+1.14%) |
Jul 25, 2022 | 271.24 | 271.64 | 267.43 | 271.34 | 2,233,710 | -0.46(-0.17%) |
Jul 22, 2022 | 275.37 | 277.06 | 270.26 | 271.79 | 2,833,904 | -5.35(-1.93%) |
Jul 21, 2022 | 272.94 | 277.44 | 269.43 | 277.14 | 4,207,292 | +23.06(+9.07%) |
Jul 20, 2022 | 255.08 | 258.95 | 252.92 | 254.09 | 2,920,449 | +0.25(+0.10%) |
Jul 19, 2022 | 248.97 | 254.71 | 247.89 | 253.84 | 2,073,207 | +8.62(+3.52%) |
Jul 18, 2022 | 253.03 | 253.82 | 244.25 | 245.21 | 1,990,993 | -8.66(-3.41%) |
Jul 15, 2022 | 252.23 | 255.20 | 248.79 | 253.87 | 4,131,790 | +7.66(+3.11%) |
Jul 14, 2022 | 246.23 | 247.82 | 241.03 | 246.21 | 2,387,646 | -3.01(-1.21%) |
Jul 13, 2022 | 248.07 | 251.89 | 246.41 | 249.21 | 1,987,167 | -1.60(-0.64%) |
Jul 12, 2022 | 262.32 | 263.71 | 250.25 | 250.81 | 2,212,675 | -12.51(-4.75%) |
Jul 11, 2022 | 259.52 | 263.70 | 259.41 | 263.32 | 1,703,669 | +1.53(+0.58%) |
Jul 08, 2022 | 259.44 | 263.29 | 259.26 | 261.79 | 1,134,300 | +0.31(+0.12%) |
Jul 07, 2022 | 257.71 | 263.70 | 257.22 | 261.48 | 1,799,716 | +3.39(+1.31%) |
Jul 06, 2022 | 253.34 | 259.77 | 252.07 | 258.10 | 1,936,732 | +4.50(+1.77%) |
Jul 05, 2022 | 252.67 | 253.76 | 247.03 | 253.60 | 1,635,315 | -2.52(-0.98%) |
Jul 01, 2022 | 252.42 | 256.81 | 249.17 | 256.12 | 1,422,856 | +4.50(+1.79%) |
Jun 30, 2022 | 247.04 | 252.50 | 246.51 | 251.63 | 2,189,086 | +0.66(+0.26%) |
Jun 29, 2022 | 249.14 | 252.17 | 247.24 | 250.97 | 1,677,913 | +0.97(+0.39%) |
Jun 28, 2022 | 254.44 | 256.70 | 249.28 | 250.00 | 1,772,305 | -4.50(-1.77%) |
Jun 27, 2022 | 256.53 | 257.68 | 252.77 | 254.49 | 1,864,048 | -0.42(-0.16%) |
Jun 24, 2022 | 253.70 | 255.42 | 251.83 | 254.91 | 2,943,595 | +1.64(+0.65%) |
Jun 23, 2022 | 245.03 | 253.87 | 245.03 | 253.27 | 2,687,868 | +9.45(+3.88%) |
Jun 22, 2022 | 238.86 | 246.64 | 238.51 | 243.82 | 1,883,937 | +2.02(+0.84%) |
Jun 21, 2022 | 240.09 | 243.39 | 239.21 | 241.80 | 2,870,875 | +5.23(+2.21%) |
Jun 17, 2022 | 238.99 | 243.29 | 236.26 | 236.58 | 6,878,774 | -2.23(-0.93%) |
Jun 16, 2022 | 237.72 | 239.42 | 236.21 | 238.81 | 2,048,471 | -4.06(-1.67%) |
Jun 15, 2022 | 242.81 | 246.67 | 238.75 | 242.86 | 2,377,324 | +2.50(+1.04%) |
Jun 14, 2022 | 240.96 | 242.39 | 237.56 | 240.36 | 2,418,388 | -1.39(-0.57%) |
Jun 13, 2022 | 243.72 | 245.15 | 240.29 | 241.75 | 2,678,423 | -7.59(-3.05%) |
Jun 10, 2022 | 251.41 | 252.90 | 249.11 | 249.35 | 2,167,013 | -7.22(-2.81%) |
Jun 09, 2022 | 261.48 | 262.92 | 256.47 | 256.56 | 1,369,332 | -6.78(-2.58%) |
Jun 08, 2022 | 263.41 | 265.53 | 261.16 | 263.35 | 1,614,196 | -2.65(-1.00%) |
Jun 07, 2022 | 260.61 | 266.74 | 259.99 | 266.00 | 1,642,683 | +4.49(+1.72%) |
Jun 06, 2022 | 266.23 | 267.40 | 260.86 | 261.50 | 1,406,069 | -2.29(-0.87%) |
Jun 03, 2022 | 267.70 | 267.92 | 262.18 | 263.79 | 2,192,449 | -7.15(-2.64%) |
Jun 02, 2022 | 261.47 | 271.27 | 258.80 | 270.94 | 2,688,937 | +12.16(+4.70%) |
Jun 01, 2022 | 269.17 | 269.17 | 256.20 | 258.79 | 2,322,009 | -2.80(-1.07%) |
May 31, 2022 | 261.59 | 262.38 | 257.40 | 261.58 | 6,453,838 | -2.65(-1.00%) |
May 27, 2022 | 253.33 | 264.62 | 251.89 | 264.23 | 2,878,087 | +14.66(+5.87%) |
May 26, 2022 | 248.99 | 250.50 | 247.89 | 249.57 | 2,536,549 | +1.38(+0.56%) |
May 25, 2022 | 247.29 | 249.99 | 244.69 | 248.20 | 2,596,236 | -1.67(-0.67%) |
May 24, 2022 | 249.45 | 251.22 | 246.69 | 249.86 | 1,930,516 | -1.11(-0.44%) |
May 23, 2022 | 252.28 | 252.36 | 247.18 | 250.97 | 2,066,633 | +1.31(+0.52%) |
May 20, 2022 | 250.24 | 252.34 | 244.26 | 249.66 | 2,445,870 | +2.47(+1.00%) |
May 19, 2022 | 240.87 | 248.56 | 240.11 | 247.20 | 2,414,095 | +5.66(+2.34%) |
May 18, 2022 | 244.91 | 246.83 | 240.65 | 241.53 | 2,276,613 | -5.32(-2.16%) |
May 17, 2022 | 249.62 | 251.60 | 244.72 | 246.86 | 2,968,523 | +2.58(+1.05%) |
May 16, 2022 | 245.79 | 247.76 | 242.41 | 244.28 | 2,365,130 | -2.80(-1.13%) |
May 13, 2022 | 241.87 | 248.59 | 241.81 | 247.08 | 3,191,573 | +9.56(+4.02%) |
May 12, 2022 | 233.17 | 238.88 | 231.73 | 237.52 | 2,855,819 | +2.42(+1.03%) |
May 11, 2022 | 238.42 | 241.02 | 234.88 | 235.10 | 2,440,936 | -3.31(-1.39%) |
May 10, 2022 | 241.90 | 243.25 | 232.80 | 238.41 | 3,040,576 | +1.07(+0.45%) |
May 09, 2022 | 242.77 | 245.14 | 235.68 | 237.34 | 4,030,344 | -9.79(-3.96%) |
May 06, 2022 | 246.48 | 248.51 | 242.22 | 247.13 | 2,140,599 | -2.65(-1.06%) |
May 05, 2022 | 253.96 | 254.98 | 246.74 | 249.77 | 2,316,609 | -4.68(-1.84%) |
May 04, 2022 | 244.57 | 256.07 | 244.02 | 254.45 | 2,919,490 | +8.05(+3.27%) |
May 03, 2022 | 248.84 | 249.78 | 245.19 | 246.40 | 2,740,777 | -1.99(-0.80%) |