Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 240.45 | 241.28 | 238.90 | 239.32 | 890,615 | -1.98(-0.82%) |
Jul 28, 2022 | 238.98 | 241.98 | 237.76 | 241.30 | 733,312 | +2.94(+1.24%) |
Jul 27, 2022 | 235.09 | 239.23 | 234.19 | 238.36 | 700,073 | +3.71(+1.58%) |
Jul 26, 2022 | 233.94 | 235.61 | 232.62 | 234.65 | 896,882 | +0.81(+0.35%) |
Jul 25, 2022 | 235.47 | 236.63 | 232.68 | 233.84 | 593,919 | -1.66(-0.71%) |
Jul 22, 2022 | 235.82 | 237.43 | 234.25 | 235.50 | 518,932 | +0.10(+0.04%) |
Jul 21, 2022 | 236.13 | 237.00 | 232.46 | 235.41 | 836,944 | -0.87(-0.37%) |
Jul 20, 2022 | 237.69 | 239.29 | 235.91 | 236.27 | 907,926 | -1.52(-0.64%) |
Jul 19, 2022 | 237.45 | 239.09 | 236.14 | 237.79 | 842,009 | +1.24(+0.53%) |
Jul 18, 2022 | 238.42 | 240.34 | 235.71 | 236.54 | 867,334 | -1.06(-0.45%) |
Jul 15, 2022 | 236.53 | 239.12 | 232.97 | 237.60 | 1,772,437 | -6.25(-2.56%) |
Jul 14, 2022 | 234.46 | 244.49 | 233.93 | 243.85 | 1,369,417 | +5.82(+2.45%) |
Jul 13, 2022 | 235.67 | 239.50 | 233.49 | 238.03 | 1,121,286 | +4.29(+1.84%) |
Jul 12, 2022 | 233.69 | 237.22 | 233.35 | 233.73 | 663,214 | -0.56(-0.24%) |
Jul 11, 2022 | 234.36 | 235.60 | 233.66 | 234.30 | 551,099 | -1.00(-0.43%) |
Jul 08, 2022 | 235.15 | 238.88 | 234.56 | 235.30 | 712,670 | +0.55(+0.23%) |
Jul 07, 2022 | 232.09 | 236.71 | 232.09 | 234.75 | 906,936 | +2.11(+0.91%) |
Jul 06, 2022 | 232.15 | 233.85 | 229.87 | 232.65 | 1,101,773 | +2.65(+1.15%) |
Jul 05, 2022 | 228.93 | 230.97 | 224.79 | 229.99 | 1,365,258 | +1.24(+0.54%) |
Jul 01, 2022 | 226.45 | 231.01 | 223.63 | 228.75 | 1,385,811 | +2.30(+1.02%) |
Jun 30, 2022 | 231.32 | 231.32 | 224.70 | 226.45 | 2,023,629 | -10.27(-4.34%) |
Jun 29, 2022 | 238.62 | 241.35 | 236.52 | 236.72 | 1,309,964 | -1.84(-0.77%) |
Jun 28, 2022 | 241.42 | 244.92 | 237.75 | 238.55 | 997,168 | -1.85(-0.77%) |
Jun 27, 2022 | 238.39 | 241.24 | 237.24 | 240.40 | 822,561 | +1.87(+0.78%) |
Jun 24, 2022 | 234.87 | 238.78 | 233.54 | 238.53 | 1,185,201 | +5.97(+2.57%) |
Jun 23, 2022 | 231.32 | 233.42 | 231.07 | 232.56 | 992,771 | +1.90(+0.82%) |
Jun 22, 2022 | 227.63 | 231.88 | 225.92 | 230.66 | 1,374,223 | +2.39(+1.05%) |
Jun 21, 2022 | 222.94 | 230.55 | 221.53 | 228.27 | 1,389,043 | +7.03(+3.18%) |
Jun 17, 2022 | 218.47 | 222.53 | 218.47 | 221.24 | 2,741,796 | +1.88(+0.85%) |
Jun 16, 2022 | 221.03 | 221.12 | 217.51 | 219.36 | 1,193,514 | -4.67(-2.09%) |
Jun 15, 2022 | 226.78 | 227.64 | 221.33 | 224.04 | 1,134,663 | -0.89(-0.40%) |
Jun 14, 2022 | 224.09 | 227.69 | 223.43 | 224.93 | 998,609 | +1.43(+0.64%) |
Jun 13, 2022 | 228.43 | 229.16 | 222.79 | 223.50 | 1,268,643 | -8.80(-3.79%) |
Jun 10, 2022 | 231.68 | 233.90 | 229.80 | 232.31 | 739,070 | -2.49(-1.06%) |
Jun 09, 2022 | 238.05 | 240.54 | 234.65 | 234.79 | 863,516 | -3.69(-1.55%) |
Jun 08, 2022 | 238.10 | 239.76 | 237.42 | 238.49 | 605,182 | -0.77(-0.32%) |
Jun 07, 2022 | 236.63 | 239.87 | 236.58 | 239.25 | 752,112 | +0.36(+0.15%) |
Jun 06, 2022 | 237.59 | 240.16 | 236.91 | 238.89 | 524,341 | +2.47(+1.04%) |
Jun 03, 2022 | 238.05 | 238.28 | 235.54 | 236.43 | 636,300 | -2.39(-1.00%) |
Jun 02, 2022 | 237.64 | 238.84 | 233.26 | 238.82 | 697,113 | +1.56(+0.66%) |
Jun 01, 2022 | 238.71 | 239.02 | 233.01 | 237.25 | 911,359 | -1.25(-0.53%) |
May 31, 2022 | 238.25 | 239.08 | 235.48 | 238.50 | 2,012,521 | -0.82(-0.34%) |
May 27, 2022 | 239.53 | 240.22 | 237.96 | 239.32 | 987,398 | +1.88(+0.79%) |
May 26, 2022 | 237.17 | 240.46 | 235.86 | 237.44 | 913,874 | +1.30(+0.55%) |
May 25, 2022 | 235.64 | 236.99 | 233.54 | 236.13 | 761,891 | -0.94(-0.40%) |
May 24, 2022 | 230.99 | 237.46 | 230.99 | 237.08 | 1,120,108 | +5.18(+2.23%) |
May 23, 2022 | 229.30 | 233.49 | 228.39 | 231.90 | 1,236,208 | +4.05(+1.78%) |
May 20, 2022 | 229.56 | 230.07 | 225.86 | 227.85 | 1,303,957 | -0.32(-0.14%) |
May 19, 2022 | 228.49 | 230.90 | 225.18 | 228.17 | 1,463,574 | -2.16(-0.94%) |
May 18, 2022 | 243.88 | 243.88 | 230.12 | 230.32 | 1,415,483 | -13.50(-5.54%) |
May 17, 2022 | 243.89 | 244.98 | 241.63 | 243.83 | 1,042,461 | +1.49(+0.61%) |
May 16, 2022 | 242.25 | 243.60 | 240.19 | 242.34 | 1,011,617 | +0.49(+0.20%) |
May 13, 2022 | 238.67 | 243.31 | 237.08 | 241.86 | 1,573,885 | +3.59(+1.51%) |
May 12, 2022 | 238.19 | 241.53 | 236.08 | 238.26 | 1,319,878 | -0.72(-0.30%) |
May 11, 2022 | 239.63 | 243.86 | 238.64 | 238.98 | 1,026,833 | -0.80(-0.33%) |
May 10, 2022 | 241.36 | 242.94 | 236.94 | 239.78 | 1,090,178 | +0.53(+0.22%) |
May 09, 2022 | 238.18 | 242.98 | 237.50 | 239.25 | 1,182,390 | -1.20(-0.50%) |
May 06, 2022 | 242.91 | 244.10 | 239.59 | 240.45 | 1,639,323 | -4.31(-1.76%) |
May 05, 2022 | 244.60 | 247.29 | 243.87 | 244.76 | 1,861,354 | -1.64(-0.67%) |
May 04, 2022 | 237.24 | 246.79 | 236.24 | 246.40 | 1,155,630 | +9.08(+3.83%) |
May 03, 2022 | 237.76 | 240.01 | 236.06 | 237.32 | 1,064,386 | +0.99(+0.42%) |