Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 265.18 | 269.63 | 264.48 | 267.34 | 1,892,028 | +2.08(+0.78%) |
Jul 28, 2022 | 267.38 | 267.71 | 262.71 | 265.26 | 1,701,083 | -1.47(-0.55%) |
Jul 27, 2022 | 266.03 | 268.54 | 262.17 | 266.73 | 1,154,622 | -0.10(-0.04%) |
Jul 26, 2022 | 266.16 | 267.62 | 264.87 | 266.82 | 1,783,386 | +2.14(+0.81%) |
Jul 25, 2022 | 262.38 | 266.91 | 262.38 | 264.69 | 1,363,200 | +3.33(+1.27%) |
Jul 22, 2022 | 259.22 | 261.38 | 257.98 | 261.36 | 1,840,869 | +2.77(+1.07%) |
Jul 21, 2022 | 257.07 | 259.95 | 255.78 | 258.59 | 1,757,162 | -0.36(-0.14%) |
Jul 20, 2022 | 265.71 | 266.19 | 256.59 | 258.95 | 1,719,355 | -7.65(-2.87%) |
Jul 19, 2022 | 262.33 | 268.33 | 262.21 | 266.60 | 2,147,324 | +6.07(+2.33%) |
Jul 18, 2022 | 266.47 | 266.84 | 259.50 | 260.53 | 1,644,982 | -5.59(-2.10%) |
Jul 15, 2022 | 261.18 | 266.38 | 259.50 | 266.12 | 1,937,069 | +8.93(+3.47%) |
Jul 14, 2022 | 259.05 | 259.05 | 253.40 | 257.19 | 2,328,624 | -8.58(-3.23%) |
Jul 13, 2022 | 268.79 | 271.38 | 265.49 | 265.77 | 1,610,313 | -5.44(-2.00%) |
Jul 12, 2022 | 271.04 | 274.10 | 270.26 | 271.21 | 2,677,708 | -0.54(-0.20%) |
Jul 11, 2022 | 269.11 | 273.69 | 268.74 | 271.75 | 1,597,042 | +0.70(+0.26%) |
Jul 08, 2022 | 267.58 | 273.29 | 266.68 | 271.06 | 2,395,020 | +3.31(+1.24%) |
Jul 07, 2022 | 264.12 | 269.37 | 264.12 | 267.74 | 5,171,882 | +4.55(+1.73%) |
Jul 06, 2022 | 257.32 | 265.24 | 255.74 | 263.19 | 3,357,430 | +6.07(+2.36%) |
Jul 05, 2022 | 256.81 | 257.50 | 248.90 | 257.12 | 2,401,893 | -3.10(-1.19%) |
Jul 01, 2022 | 256.07 | 261.11 | 253.06 | 260.22 | 1,344,456 | +4.38(+1.71%) |
Jun 30, 2022 | 256.79 | 258.32 | 253.83 | 255.84 | 2,090,641 | -3.71(-1.43%) |
Jun 29, 2022 | 260.38 | 262.02 | 257.12 | 259.55 | 1,482,842 | +1.10(+0.42%) |
Jun 28, 2022 | 260.64 | 263.49 | 257.05 | 258.45 | 1,539,753 | -1.62(-0.62%) |
Jun 27, 2022 | 256.64 | 261.31 | 254.67 | 260.07 | 1,686,613 | +2.67(+1.04%) |
Jun 24, 2022 | 253.85 | 258.06 | 248.45 | 257.40 | 3,508,439 | +5.29(+2.10%) |
Jun 23, 2022 | 249.79 | 252.70 | 247.49 | 252.11 | 1,827,457 | +3.67(+1.48%) |
Jun 22, 2022 | 245.46 | 251.47 | 242.96 | 248.44 | 1,551,496 | +3.61(+1.48%) |
Jun 21, 2022 | 242.52 | 247.37 | 237.72 | 244.83 | 2,393,953 | +7.44(+3.13%) |
Jun 17, 2022 | 242.88 | 244.48 | 234.50 | 237.40 | 3,942,295 | -3.67(-1.52%) |
Jun 16, 2022 | 240.09 | 241.28 | 233.18 | 241.06 | 1,961,332 | +1.16(+0.49%) |
Jun 15, 2022 | 239.85 | 242.43 | 236.85 | 239.90 | 1,692,695 | +1.35(+0.57%) |
Jun 14, 2022 | 235.09 | 239.19 | 233.11 | 238.55 | 2,271,603 | +3.38(+1.44%) |
Jun 13, 2022 | 241.63 | 242.52 | 234.12 | 235.17 | 2,309,277 | -10.74(-4.37%) |
Jun 10, 2022 | 245.86 | 248.63 | 244.54 | 245.91 | 1,445,063 | -4.16(-1.67%) |
Jun 09, 2022 | 252.62 | 254.89 | 249.95 | 250.07 | 1,134,638 | -3.11(-1.23%) |
Jun 08, 2022 | 251.96 | 254.95 | 251.35 | 253.18 | 1,272,666 | -1.46(-0.57%) |
Jun 07, 2022 | 249.69 | 255.16 | 247.72 | 254.64 | 1,846,079 | +4.93(+1.98%) |
Jun 06, 2022 | 247.65 | 251.08 | 246.03 | 249.71 | 1,670,781 | +4.20(+1.71%) |
Jun 03, 2022 | 254.06 | 254.53 | 245.23 | 245.50 | 2,411,826 | -9.14(-3.59%) |
Jun 02, 2022 | 256.37 | 256.37 | 249.00 | 254.65 | 1,713,434 | -1.11(-0.43%) |
Jun 01, 2022 | 262.24 | 262.52 | 253.40 | 255.76 | 2,730,023 | -3.59(-1.38%) |
May 31, 2022 | 261.21 | 264.45 | 258.42 | 259.34 | 3,674,060 | -3.97(-1.51%) |
May 27, 2022 | 259.17 | 263.87 | 257.41 | 263.32 | 1,341,622 | +3.40(+1.31%) |
May 26, 2022 | 260.31 | 261.96 | 258.78 | 259.91 | 1,754,335 | +3.03(+1.18%) |
May 25, 2022 | 256.50 | 257.65 | 254.65 | 256.89 | 1,135,339 | +0.76(+0.30%) |
May 24, 2022 | 255.43 | 257.76 | 252.69 | 256.12 | 1,430,908 | +1.54(+0.60%) |
May 23, 2022 | 253.52 | 256.90 | 252.64 | 254.59 | 1,129,948 | +3.75(+1.49%) |
May 20, 2022 | 248.20 | 253.14 | 245.94 | 250.84 | 1,679,676 | +2.52(+1.02%) |
May 19, 2022 | 246.94 | 250.51 | 244.69 | 248.31 | 1,750,326 | -0.67(-0.27%) |
May 18, 2022 | 260.58 | 261.00 | 247.40 | 248.98 | 2,624,804 | -13.32(-5.08%) |
May 17, 2022 | 259.61 | 262.65 | 258.59 | 262.30 | 1,485,801 | +4.70(+1.82%) |
May 16, 2022 | 256.61 | 260.45 | 253.56 | 257.60 | 1,595,956 | +7.06(+2.82%) |
May 13, 2022 | 252.34 | 253.24 | 249.43 | 250.55 | 1,572,555 | -0.81(-0.32%) |
May 12, 2022 | 250.78 | 252.03 | 245.79 | 251.36 | 1,733,214 | -0.16(-0.07%) |
May 11, 2022 | 251.44 | 258.61 | 251.03 | 251.52 | 1,459,409 | -0.44(-0.17%) |
May 10, 2022 | 253.28 | 255.62 | 250.00 | 251.96 | 1,668,548 | -0.74(-0.29%) |
May 09, 2022 | 257.90 | 258.00 | 251.06 | 252.69 | 2,305,399 | -5.31(-2.06%) |
May 06, 2022 | 247.27 | 258.59 | 246.53 | 258.00 | 2,284,367 | +14.33(+5.88%) |
May 05, 2022 | 245.43 | 247.28 | 241.46 | 243.67 | 1,684,393 | -3.47(-1.40%) |
May 04, 2022 | 239.87 | 248.15 | 237.70 | 247.14 | 1,169,680 | +8.10(+3.39%) |
May 03, 2022 | 238.51 | 242.29 | 238.10 | 239.04 | 1,154,347 | +1.14(+0.48%) |