Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 238.20 | 251.41 | 238.00 | 239.00 | 194 | +13.69(+6.08%) |
Jul 28, 2022 | 229.50 | 238.92 | 224.91 | 225.31 | 403 | -8.39(-3.59%) |
Jul 27, 2022 | 222.10 | 233.70 | 218.42 | 233.70 | 405 | -0.18(-0.08%) |
Jul 26, 2022 | 222.82 | 235.13 | 219.73 | 233.88 | 272 | +10.88(+4.88%) |
Jul 25, 2022 | 226.68 | 240.52 | 223.00 | 223.00 | 165 | -12.15(-5.17%) |
Jul 22, 2022 | 234.95 | 244.35 | 234.95 | 235.15 | 362 | -14.85(-5.94%) |
Jul 21, 2022 | 249.26 | 250.00 | 236.60 | 250.00 | 128 | +19.73(+8.57%) |
Jul 20, 2022 | 245.44 | 246.31 | 230.27 | 230.27 | 103,958 | -11.37(-4.71%) |
Jul 19, 2022 | 242.21 | 242.21 | 241.64 | 241.64 | 11 | +4.99(+2.11%) |
Jul 18, 2022 | 222.99 | 236.81 | 222.99 | 236.65 | 14 | +7.25(+3.16%) |
Jul 15, 2022 | 222.50 | 231.00 | 222.50 | 229.40 | 115 | +4.90(+2.18%) |
Jul 14, 2022 | 223.50 | 224.50 | 216.00 | 224.50 | 27 | +3.00(+1.35%) |
Jul 13, 2022 | 221.50 | 221.50 | 221.50 | 221.50 | 15 | -5.20(-2.29%) |
Jul 12, 2022 | 234.50 | 235.50 | 226.50 | 226.70 | 22 | -6.80(-2.91%) |
Jul 11, 2022 | 233.50 | 233.50 | 233.50 | 233.50 | 1 | +3.20(+1.39%) |
Jul 08, 2022 | 226.00 | 230.30 | 226.00 | 230.30 | 100 | +3.30(+1.45%) |
Jul 07, 2022 | 227.00 | 227.00 | 227.00 | 227.00 | 1 | +7.30(+3.32%) |
Jul 06, 2022 | 226.00 | 230.76 | 218.50 | 219.70 | 614 | -6.13(-2.71%) |
Jul 05, 2022 | 226.35 | 226.35 | 221.57 | 225.83 | 183 | -9.24(-3.93%) |
Jul 01, 2022 | 235.19 | 235.19 | 235.07 | 235.07 | 601 | -1.21(-0.51%) |
Jun 30, 2022 | 231.42 | 236.28 | 231.42 | 236.28 | 205 | +14.28(+6.43%) |
Jun 29, 2022 | 224.35 | 224.35 | 222.00 | 222.00 | 720 | -2.85(-1.27%) |
Jun 28, 2022 | 227.58 | 240.09 | 224.85 | 224.85 | 31,072 | -17.13(-7.08%) |
Jun 27, 2022 | 239.18 | 241.98 | 227.78 | 241.98 | 120 | +13.16(+5.75%) |
Jun 24, 2022 | 236.04 | 242.60 | 228.82 | 228.82 | 309 | -6.21(-2.64%) |
Jun 23, 2022 | 233.85 | 235.03 | 222.50 | 235.03 | 99 | -1.32(-0.56%) |
Jun 22, 2022 | 230.71 | 236.35 | 230.71 | 236.35 | 2,792 | +14.84(+6.70%) |
Jun 21, 2022 | 221.51 | 221.51 | 221.51 | 221.51 | 4 | +3.41(+1.56%) |
Jun 17, 2022 | 218.50 | 218.50 | 218.10 | 218.10 | 100 | -5.04(-2.26%) |
Jun 16, 2022 | 231.00 | 231.00 | 220.00 | 223.14 | 67 | -2.69(-1.19%) |
Jun 15, 2022 | 225.00 | 230.21 | 225.00 | 225.83 | 222 | -6.55(-2.82%) |
Jun 14, 2022 | 235.18 | 235.18 | 228.45 | 232.38 | 4 | -7.62(-3.18%) |
Jun 13, 2022 | 231.55 | 247.51 | 231.55 | 240.00 | 83 | +0.00(+0.00%) |
Jun 10, 2022 | 252.50 | 252.50 | 240.00 | 240.00 | 145 | -14.50(-5.70%) |
Jun 09, 2022 | 254.50 | 254.50 | 254.50 | 254.50 | 7 | -4.00(-1.55%) |
Jun 08, 2022 | 258.50 | 258.50 | 258.50 | 258.50 | 1 | -7.50(-2.82%) |
Jun 07, 2022 | 266.08 | 270.98 | 266.00 | 266.00 | 357 | -20.00(-6.99%) |
Jun 06, 2022 | 269.75 | 286.00 | 269.75 | 286.00 | 9 | +13.00(+4.76%) |
Jun 03, 2022 | 281.30 | 281.50 | 273.00 | 273.00 | 100 | -3.50(-1.27%) |
Jun 02, 2022 | 276.20 | 280.80 | 276.20 | 276.50 | 10 | +3.20(+1.17%) |
Jun 01, 2022 | 273.50 | 273.70 | 273.30 | 273.30 | 9 | +0.45(+0.16%) |
May 31, 2022 | 275.70 | 275.70 | 272.85 | 272.85 | 8 | -0.65(-0.24%) |
May 27, 2022 | 281.50 | 283.50 | 273.50 | 273.50 | 100 | -3.40(-1.23%) |
May 26, 2022 | 258.74 | 276.90 | 254.20 | 276.90 | 181 | +7.90(+2.94%) |
May 25, 2022 | 262.00 | 269.00 | 262.00 | 269.00 | 25 | +1.25(+0.47%) |
May 24, 2022 | 264.00 | 272.50 | 263.00 | 267.75 | 28 | -5.75(-2.10%) |
May 23, 2022 | 266.50 | 273.50 | 266.50 | 273.50 | 9 | +16.35(+6.36%) |
May 20, 2022 | 269.54 | 269.54 | 257.15 | 257.15 | 24 | +4.64(+1.84%) |
May 19, 2022 | 252.50 | 252.51 | 252.50 | 252.51 | 6 | -12.29(-4.64%) |
May 18, 2022 | 257.50 | 267.25 | 255.50 | 264.80 | 188 | +7.55(+2.93%) |
May 17, 2022 | 265.77 | 268.30 | 257.25 | 257.25 | 2,028 | -9.40(-3.53%) |
May 16, 2022 | 266.05 | 266.65 | 250.45 | 266.65 | 27 | -0.65(-0.24%) |
May 13, 2022 | 263.76 | 267.50 | 260.00 | 267.30 | 2,950 | +10.85(+4.23%) |
May 12, 2022 | 256.45 | 259.91 | 256.45 | 256.45 | 246 | -7.05(-2.68%) |
May 11, 2022 | 257.50 | 263.50 | 257.50 | 263.50 | 591 | +4.50(+1.74%) |
May 10, 2022 | 270.00 | 270.00 | 259.00 | 259.00 | 246 | +4.16(+1.63%) |
May 09, 2022 | 264.05 | 264.05 | 254.85 | 254.85 | 349 | -20.15(-7.33%) |
May 06, 2022 | 277.95 | 283.00 | 275.00 | 275.00 | 142 | -8.94(-3.15%) |
May 05, 2022 | 299.05 | 299.05 | 283.94 | 283.94 | 6 | -17.07(-5.67%) |
May 04, 2022 | 301.01 | 301.01 | 301.01 | 301.01 | 1 | -2.49(-0.82%) |
May 03, 2022 | 298.75 | 303.50 | 293.00 | 303.50 | 21 | +11.00(+3.76%) |