Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 228.55 | 231.19 | 226.55 | 231.07 | 368,329 | +1.08(+0.47%) |
Jul 28, 2022 | 230.68 | 232.19 | 222.94 | 229.99 | 344,050 | -1.01(-0.44%) |
Jul 27, 2022 | 229.57 | 232.41 | 226.46 | 231.00 | 288,956 | -0.44(-0.19%) |
Jul 26, 2022 | 229.00 | 233.35 | 227.50 | 231.44 | 477,807 | +3.46(+1.52%) |
Jul 25, 2022 | 226.45 | 229.00 | 224.06 | 227.98 | 300,225 | +2.53(+1.12%) |
Jul 22, 2022 | 223.67 | 225.72 | 221.91 | 225.45 | 280,621 | -0.75(-0.33%) |
Jul 21, 2022 | 226.14 | 227.88 | 224.32 | 226.20 | 408,001 | +0.07(+0.03%) |
Jul 20, 2022 | 232.81 | 232.81 | 221.03 | 226.13 | 528,882 | -5.30(-2.29%) |
Jul 19, 2022 | 235.99 | 239.75 | 217.42 | 231.43 | 1,018,537 | -2.68(-1.14%) |
Jul 18, 2022 | 241.06 | 242.67 | 231.96 | 234.11 | 276,918 | -5.97(-2.49%) |
Jul 15, 2022 | 236.98 | 240.46 | 234.41 | 240.08 | 379,361 | +2.95(+1.24%) |
Jul 14, 2022 | 234.86 | 238.19 | 230.00 | 237.13 | 376,324 | +0.30(+0.13%) |
Jul 13, 2022 | 235.61 | 240.26 | 235.61 | 236.83 | 362,339 | -2.89(-1.21%) |
Jul 12, 2022 | 241.51 | 242.63 | 233.74 | 239.72 | 440,776 | -2.07(-0.86%) |
Jul 11, 2022 | 241.29 | 244.21 | 238.14 | 241.79 | 252,249 | -2.38(-0.97%) |
Jul 08, 2022 | 239.65 | 245.48 | 239.65 | 244.17 | 407,770 | +3.97(+1.65%) |
Jul 07, 2022 | 240.62 | 244.57 | 239.24 | 240.20 | 460,277 | -1.70(-0.70%) |
Jul 06, 2022 | 237.53 | 244.83 | 237.07 | 241.90 | 616,004 | +4.75(+2.00%) |
Jul 05, 2022 | 235.63 | 237.53 | 232.48 | 237.15 | 284,570 | -0.85(-0.36%) |
Jul 01, 2022 | 234.05 | 239.08 | 232.13 | 238.00 | 250,778 | +2.36(+1.00%) |
Jun 30, 2022 | 235.36 | 239.51 | 234.47 | 235.64 | 378,337 | -2.65(-1.11%) |
Jun 29, 2022 | 235.10 | 239.76 | 233.68 | 238.29 | 363,253 | +4.27(+1.82%) |
Jun 28, 2022 | 241.50 | 243.30 | 233.19 | 234.02 | 388,456 | -7.12(-2.95%) |
Jun 27, 2022 | 237.60 | 241.78 | 236.19 | 241.14 | 414,562 | +2.19(+0.92%) |
Jun 24, 2022 | 241.01 | 242.93 | 235.43 | 238.95 | 606,463 | -1.91(-0.79%) |
Jun 23, 2022 | 232.31 | 242.52 | 232.31 | 240.86 | 747,831 | +8.55(+3.68%) |
Jun 22, 2022 | 224.39 | 235.23 | 221.16 | 232.31 | 781,372 | +3.47(+1.52%) |
Jun 21, 2022 | 221.03 | 231.08 | 221.03 | 228.84 | 740,650 | +9.46(+4.31%) |
Jun 17, 2022 | 219.48 | 222.14 | 215.46 | 219.38 | 989,326 | +1.71(+0.79%) |
Jun 16, 2022 | 214.94 | 218.66 | 214.41 | 217.67 | 342,345 | -2.42(-1.10%) |
Jun 15, 2022 | 218.39 | 223.00 | 215.00 | 220.09 | 662,389 | +1.85(+0.85%) |
Jun 14, 2022 | 216.50 | 218.43 | 213.66 | 218.24 | 314,132 | +1.78(+0.82%) |
Jun 13, 2022 | 218.02 | 219.52 | 214.08 | 216.46 | 417,189 | -4.19(-1.90%) |
Jun 10, 2022 | 220.25 | 221.69 | 218.21 | 220.65 | 461,590 | -0.51(-0.23%) |
Jun 09, 2022 | 227.28 | 227.46 | 220.62 | 221.16 | 687,887 | -7.57(-3.31%) |
Jun 08, 2022 | 228.96 | 231.21 | 227.15 | 228.73 | 318,229 | +0.11(+0.05%) |
Jun 07, 2022 | 225.61 | 230.59 | 223.50 | 228.62 | 430,378 | +2.78(+1.23%) |
Jun 06, 2022 | 230.00 | 231.99 | 224.32 | 225.84 | 614,187 | -2.80(-1.22%) |
Jun 03, 2022 | 227.32 | 231.34 | 225.85 | 228.64 | 436,806 | +0.41(+0.18%) |
Jun 02, 2022 | 230.15 | 230.15 | 222.03 | 228.23 | 428,231 | -3.06(-1.32%) |
Jun 01, 2022 | 232.34 | 234.53 | 226.43 | 231.29 | 436,592 | +0.95(+0.41%) |
May 31, 2022 | 230.86 | 233.66 | 227.96 | 230.34 | 633,692 | -5.49(-2.33%) |
May 27, 2022 | 226.12 | 236.06 | 223.02 | 235.83 | 544,087 | +11.05(+4.92%) |
May 26, 2022 | 225.95 | 227.96 | 221.56 | 224.78 | 590,621 | -3.61(-1.58%) |
May 25, 2022 | 219.99 | 229.82 | 217.14 | 228.39 | 828,023 | +9.44(+4.31%) |
May 24, 2022 | 210.50 | 220.01 | 209.12 | 218.95 | 996,009 | +8.81(+4.19%) |
May 23, 2022 | 188.81 | 217.85 | 188.81 | 210.14 | 1,532,454 | +21.81(+11.58%) |
May 20, 2022 | 188.07 | 188.88 | 184.58 | 188.33 | 465,758 | +2.02(+1.08%) |
May 19, 2022 | 184.66 | 187.80 | 182.38 | 186.31 | 254,351 | +0.93(+0.50%) |
May 18, 2022 | 188.51 | 192.20 | 184.86 | 185.38 | 370,330 | -5.61(-2.94%) |
May 17, 2022 | 186.20 | 191.25 | 186.20 | 190.99 | 503,787 | +5.86(+3.17%) |
May 16, 2022 | 183.94 | 189.87 | 182.25 | 185.13 | 203,423 | +1.69(+0.92%) |
May 13, 2022 | 182.04 | 185.00 | 181.53 | 183.44 | 792,372 | +2.07(+1.14%) |
May 12, 2022 | 179.96 | 182.48 | 178.74 | 181.37 | 419,685 | +1.88(+1.05%) |
May 11, 2022 | 177.63 | 184.26 | 177.63 | 179.49 | 513,954 | +0.38(+0.21%) |
May 10, 2022 | 181.09 | 183.90 | 174.36 | 179.11 | 729,897 | +0.53(+0.30%) |
May 09, 2022 | 181.78 | 184.95 | 177.91 | 178.58 | 414,837 | -5.51(-2.99%) |
May 06, 2022 | 183.87 | 187.02 | 181.19 | 184.09 | 610,253 | -2.90(-1.55%) |
May 05, 2022 | 190.02 | 193.33 | 184.34 | 186.99 | 364,409 | +0.63(+0.34%) |
May 04, 2022 | 190.62 | 191.78 | 179.68 | 186.36 | 655,858 | +6.68(+3.72%) |
May 03, 2022 | 180.57 | 182.32 | 177.42 | 179.68 | 338,535 | -0.14(-0.08%) |