Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 265.87 | 271.25 | 265.02 | 267.33 | 123,070 | +2.43(+0.92%) |
Jul 28, 2022 | 253.19 | 265.68 | 253.19 | 264.90 | 132,065 | +10.97(+4.32%) |
Jul 27, 2022 | 251.90 | 255.98 | 250.35 | 253.93 | 98,980 | +1.41(+0.56%) |
Jul 26, 2022 | 247.10 | 253.65 | 247.10 | 252.52 | 98,311 | +3.83(+1.54%) |
Jul 25, 2022 | 246.87 | 249.12 | 244.81 | 248.69 | 105,908 | +1.86(+0.75%) |
Jul 22, 2022 | 247.64 | 248.15 | 242.72 | 246.83 | 140,647 | -1.26(-0.51%) |
Jul 21, 2022 | 232.27 | 253.59 | 231.72 | 248.09 | 183,407 | +14.30(+6.12%) |
Jul 20, 2022 | 229.23 | 234.35 | 228.19 | 233.79 | 88,273 | +3.97(+1.73%) |
Jul 19, 2022 | 222.48 | 229.88 | 222.13 | 229.82 | 57,707 | +8.99(+4.07%) |
Jul 18, 2022 | 224.96 | 225.73 | 220.72 | 220.83 | 83,974 | -1.23(-0.55%) |
Jul 15, 2022 | 220.89 | 222.28 | 217.71 | 222.06 | 80,460 | +6.08(+2.81%) |
Jul 14, 2022 | 213.89 | 216.24 | 210.01 | 215.99 | 64,044 | +0.21(+0.10%) |
Jul 13, 2022 | 215.08 | 216.87 | 213.27 | 215.78 | 91,340 | -1.13(-0.52%) |
Jul 12, 2022 | 221.15 | 223.99 | 215.77 | 216.91 | 102,577 | -5.81(-2.61%) |
Jul 11, 2022 | 221.26 | 226.29 | 221.26 | 222.72 | 93,997 | -1.08(-0.48%) |
Jul 08, 2022 | 224.49 | 225.40 | 221.17 | 223.81 | 83,568 | +0.51(+0.23%) |
Jul 07, 2022 | 220.39 | 225.87 | 220.39 | 223.29 | 81,708 | +4.67(+2.14%) |
Jul 06, 2022 | 218.34 | 220.58 | 215.49 | 218.63 | 156,779 | -1.03(-0.47%) |
Jul 05, 2022 | 220.99 | 221.48 | 214.33 | 219.66 | 107,683 | -3.57(-1.60%) |
Jul 01, 2022 | 221.71 | 224.91 | 218.64 | 223.24 | 61,824 | +2.04(+0.92%) |
Jun 30, 2022 | 216.02 | 221.30 | 214.09 | 221.20 | 62,034 | +2.57(+1.18%) |
Jun 29, 2022 | 218.92 | 220.28 | 215.10 | 218.63 | 92,709 | -1.18(-0.54%) |
Jun 28, 2022 | 227.27 | 228.25 | 219.32 | 219.81 | 100,597 | -6.28(-2.78%) |
Jun 27, 2022 | 224.98 | 226.58 | 222.20 | 226.09 | 71,696 | +3.19(+1.43%) |
Jun 24, 2022 | 217.28 | 224.43 | 217.28 | 222.90 | 154,267 | +8.10(+3.77%) |
Jun 23, 2022 | 216.89 | 218.51 | 211.76 | 214.80 | 69,173 | -2.41(-1.11%) |
Jun 22, 2022 | 215.45 | 218.88 | 214.97 | 217.21 | 97,881 | -2.02(-0.92%) |
Jun 21, 2022 | 216.75 | 223.12 | 214.53 | 219.23 | 101,098 | +5.10(+2.38%) |
Jun 17, 2022 | 218.46 | 221.45 | 213.20 | 214.13 | 209,152 | -2.57(-1.19%) |
Jun 16, 2022 | 226.28 | 226.28 | 216.40 | 216.71 | 110,638 | -14.15(-6.13%) |
Jun 15, 2022 | 233.99 | 233.99 | 228.34 | 230.85 | 101,013 | -0.44(-0.19%) |
Jun 14, 2022 | 230.83 | 232.40 | 228.16 | 231.29 | 90,672 | -0.01(-0.00%) |
Jun 13, 2022 | 237.38 | 237.38 | 230.99 | 231.31 | 71,891 | -11.12(-4.59%) |
Jun 10, 2022 | 245.30 | 245.83 | 240.97 | 242.42 | 68,646 | -7.37(-2.95%) |
Jun 09, 2022 | 249.73 | 253.80 | 249.49 | 249.79 | 55,077 | -3.14(-1.24%) |
Jun 08, 2022 | 256.76 | 256.76 | 251.31 | 252.94 | 55,141 | -5.09(-1.97%) |
Jun 07, 2022 | 254.29 | 259.00 | 253.55 | 258.02 | 90,104 | +0.80(+0.31%) |
Jun 06, 2022 | 258.50 | 259.32 | 255.96 | 257.23 | 68,147 | +0.73(+0.28%) |
Jun 03, 2022 | 254.32 | 257.22 | 253.19 | 256.50 | 74,014 | +1.81(+0.71%) |
Jun 02, 2022 | 249.15 | 255.30 | 246.81 | 254.69 | 73,801 | +6.73(+2.71%) |
Jun 01, 2022 | 254.16 | 254.16 | 244.44 | 247.96 | 120,123 | -4.23(-1.68%) |
May 31, 2022 | 258.24 | 258.24 | 251.31 | 252.20 | 126,637 | -7.61(-2.93%) |
May 27, 2022 | 254.41 | 259.81 | 254.41 | 259.81 | 53,595 | +6.17(+2.43%) |
May 26, 2022 | 254.52 | 257.36 | 252.30 | 253.64 | 72,314 | +1.61(+0.64%) |
May 25, 2022 | 246.55 | 254.55 | 246.55 | 252.03 | 77,254 | +3.88(+1.56%) |
May 24, 2022 | 247.53 | 248.63 | 244.41 | 248.15 | 91,027 | -1.48(-0.59%) |
May 23, 2022 | 243.60 | 250.16 | 243.60 | 249.63 | 64,612 | +6.12(+2.51%) |
May 20, 2022 | 244.33 | 244.81 | 238.51 | 243.51 | 113,142 | -0.19(-0.08%) |
May 19, 2022 | 241.85 | 245.69 | 236.94 | 243.70 | 153,602 | -0.46(-0.19%) |
May 18, 2022 | 248.02 | 251.77 | 241.54 | 244.16 | 129,265 | -3.64(-1.47%) |
May 17, 2022 | 247.32 | 248.08 | 242.90 | 247.81 | 131,436 | +4.44(+1.82%) |
May 16, 2022 | 237.81 | 244.34 | 234.26 | 243.37 | 96,574 | +6.04(+2.55%) |
May 13, 2022 | 237.40 | 242.65 | 235.66 | 237.33 | 234,679 | +1.22(+0.52%) |
May 12, 2022 | 235.55 | 239.08 | 231.09 | 236.11 | 93,314 | -0.91(-0.39%) |
May 11, 2022 | 235.44 | 244.11 | 235.44 | 237.02 | 129,516 | +1.22(+0.52%) |
May 10, 2022 | 243.13 | 243.13 | 231.24 | 235.80 | 91,054 | -4.29(-1.79%) |
May 09, 2022 | 243.67 | 246.51 | 238.28 | 240.10 | 70,722 | -7.72(-3.12%) |
May 06, 2022 | 247.89 | 248.28 | 243.00 | 247.82 | 89,801 | -0.02(-0.01%) |
May 05, 2022 | 253.42 | 253.42 | 245.04 | 247.84 | 56,473 | -6.79(-2.67%) |
May 04, 2022 | 249.42 | 255.26 | 247.93 | 254.62 | 82,605 | +5.94(+2.39%) |
May 03, 2022 | 245.16 | 249.22 | 243.98 | 248.68 | 106,842 | +1.95(+0.79%) |