Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 264.09 | 268.52 | 263.39 | 266.24 | 1,899,817 | +2.07(+0.78%) |
Jul 28, 2022 | 266.29 | 266.62 | 261.63 | 264.17 | 1,708,086 | -1.46(-0.55%) |
Jul 27, 2022 | 264.94 | 267.44 | 261.10 | 265.63 | 1,159,375 | -0.10(-0.04%) |
Jul 26, 2022 | 265.07 | 266.53 | 263.79 | 265.73 | 1,790,728 | +2.13(+0.81%) |
Jul 25, 2022 | 261.30 | 265.81 | 261.30 | 263.60 | 1,368,812 | +3.32(+1.27%) |
Jul 22, 2022 | 258.16 | 260.30 | 256.92 | 260.29 | 1,848,447 | +2.76(+1.07%) |
Jul 21, 2022 | 256.02 | 258.88 | 254.74 | 257.53 | 1,764,396 | -0.36(-0.14%) |
Jul 20, 2022 | 264.62 | 265.10 | 255.54 | 257.89 | 1,726,432 | -7.62(-2.87%) |
Jul 19, 2022 | 261.25 | 267.23 | 261.13 | 265.51 | 2,156,163 | +6.04(+2.33%) |
Jul 18, 2022 | 265.38 | 265.75 | 258.44 | 259.46 | 1,651,753 | -5.57(-2.10%) |
Jul 15, 2022 | 260.11 | 265.29 | 258.44 | 265.03 | 1,945,043 | +8.89(+3.47%) |
Jul 14, 2022 | 257.98 | 257.98 | 252.36 | 256.14 | 2,338,210 | -8.55(-3.23%) |
Jul 13, 2022 | 267.69 | 270.26 | 264.40 | 264.68 | 1,616,942 | -5.41(-2.00%) |
Jul 12, 2022 | 269.92 | 272.98 | 269.15 | 270.10 | 2,688,731 | -0.54(-0.20%) |
Jul 11, 2022 | 268.01 | 272.57 | 267.63 | 270.64 | 1,603,616 | +0.70(+0.26%) |
Jul 08, 2022 | 266.48 | 272.17 | 265.58 | 269.94 | 2,404,879 | +3.30(+1.24%) |
Jul 07, 2022 | 263.04 | 268.26 | 263.04 | 266.65 | 5,193,172 | +4.53(+1.73%) |
Jul 06, 2022 | 256.26 | 264.15 | 254.69 | 262.11 | 3,371,251 | +6.04(+2.36%) |
Jul 05, 2022 | 255.76 | 256.45 | 247.88 | 256.07 | 2,411,781 | -3.08(-1.19%) |
Jul 01, 2022 | 255.03 | 260.04 | 252.02 | 259.15 | 1,349,990 | +4.36(+1.71%) |
Jun 30, 2022 | 255.74 | 257.26 | 252.79 | 254.79 | 2,099,247 | -3.69(-1.43%) |
Jun 29, 2022 | 259.31 | 260.94 | 256.07 | 258.49 | 1,488,946 | +1.09(+0.42%) |
Jun 28, 2022 | 259.57 | 262.41 | 255.99 | 257.39 | 1,546,092 | -1.61(-0.62%) |
Jun 27, 2022 | 255.59 | 260.24 | 253.62 | 259.01 | 1,693,556 | +2.66(+1.04%) |
Jun 24, 2022 | 252.81 | 257.00 | 247.44 | 256.35 | 3,522,881 | +5.27(+2.10%) |
Jun 23, 2022 | 248.77 | 251.66 | 246.48 | 251.08 | 1,834,979 | +3.66(+1.48%) |
Jun 22, 2022 | 244.46 | 250.44 | 241.96 | 247.43 | 1,557,882 | +3.60(+1.48%) |
Jun 21, 2022 | 241.53 | 246.35 | 236.74 | 243.83 | 2,403,808 | +7.41(+3.13%) |
Jun 17, 2022 | 241.88 | 243.48 | 233.54 | 236.42 | 3,958,524 | -3.66(-1.52%) |
Jun 16, 2022 | 239.10 | 240.29 | 232.23 | 240.08 | 1,969,406 | +1.16(+0.49%) |
Jun 15, 2022 | 238.87 | 241.44 | 235.88 | 238.92 | 1,699,663 | +1.34(+0.57%) |
Jun 14, 2022 | 234.13 | 238.21 | 232.16 | 237.57 | 2,280,954 | +3.37(+1.44%) |
Jun 13, 2022 | 240.64 | 241.53 | 233.16 | 234.21 | 2,318,783 | -10.69(-4.37%) |
Jun 10, 2022 | 244.85 | 247.61 | 243.54 | 244.90 | 1,451,012 | -4.15(-1.67%) |
Jun 09, 2022 | 251.58 | 253.84 | 248.92 | 249.05 | 1,139,309 | -3.09(-1.23%) |
Jun 08, 2022 | 250.93 | 253.90 | 250.32 | 252.14 | 1,277,905 | -1.45(-0.57%) |
Jun 07, 2022 | 248.66 | 254.12 | 246.70 | 253.59 | 1,853,679 | +4.91(+1.98%) |
Jun 06, 2022 | 246.63 | 250.05 | 245.02 | 248.68 | 1,677,659 | +4.19(+1.71%) |
Jun 03, 2022 | 253.01 | 253.49 | 244.22 | 244.49 | 2,421,755 | -9.11(-3.59%) |
Jun 02, 2022 | 255.31 | 255.31 | 247.98 | 253.60 | 1,720,487 | -1.11(-0.43%) |
Jun 01, 2022 | 261.17 | 261.45 | 252.36 | 254.71 | 2,741,261 | -3.57(-1.38%) |
May 31, 2022 | 260.14 | 263.37 | 257.36 | 258.28 | 3,689,185 | -3.96(-1.51%) |
May 27, 2022 | 258.11 | 262.79 | 256.36 | 262.24 | 1,347,145 | +3.39(+1.31%) |
May 26, 2022 | 259.24 | 260.89 | 257.72 | 258.85 | 1,761,556 | +3.01(+1.18%) |
May 25, 2022 | 255.45 | 256.59 | 253.61 | 255.84 | 1,140,013 | +0.76(+0.30%) |
May 24, 2022 | 254.38 | 256.70 | 251.66 | 255.07 | 1,436,799 | +1.53(+0.60%) |
May 23, 2022 | 252.49 | 255.84 | 251.60 | 253.54 | 1,134,600 | +3.74(+1.50%) |
May 20, 2022 | 247.18 | 252.10 | 244.93 | 249.81 | 1,686,590 | +2.51(+1.02%) |
May 19, 2022 | 245.93 | 249.48 | 243.69 | 247.30 | 1,757,531 | -0.66(-0.27%) |
May 18, 2022 | 259.51 | 259.93 | 246.38 | 247.96 | 2,635,610 | -13.27(-5.08%) |
May 17, 2022 | 258.55 | 261.57 | 257.53 | 261.23 | 1,491,917 | +4.68(+1.82%) |
May 16, 2022 | 255.56 | 259.38 | 252.52 | 256.55 | 1,602,526 | +7.03(+2.82%) |
May 13, 2022 | 251.31 | 252.21 | 248.40 | 249.52 | 1,579,028 | -0.81(-0.32%) |
May 12, 2022 | 249.75 | 251.00 | 244.78 | 250.33 | 1,740,349 | -0.16(-0.07%) |
May 11, 2022 | 250.41 | 257.55 | 250.00 | 250.49 | 1,465,416 | -0.43(-0.17%) |
May 10, 2022 | 252.24 | 254.57 | 248.98 | 250.93 | 1,675,417 | -0.73(-0.29%) |
May 09, 2022 | 256.85 | 256.94 | 250.03 | 251.66 | 2,314,889 | -5.28(-2.06%) |
May 06, 2022 | 246.26 | 257.53 | 245.52 | 256.94 | 2,293,770 | +14.27(+5.88%) |
May 05, 2022 | 244.43 | 246.26 | 240.47 | 242.68 | 1,691,327 | -3.46(-1.40%) |
May 04, 2022 | 238.88 | 247.13 | 236.72 | 246.13 | 1,174,495 | +8.07(+3.39%) |
May 03, 2022 | 237.53 | 241.30 | 237.12 | 238.06 | 1,159,099 | +1.14(+0.48%) |