Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 239.44 | 240.27 | 237.90 | 238.31 | 894,377 | -1.97(-0.82%) |
Jul 28, 2022 | 237.98 | 240.96 | 236.76 | 240.29 | 736,410 | +2.93(+1.23%) |
Jul 27, 2022 | 234.10 | 238.23 | 233.21 | 237.36 | 703,030 | +3.70(+1.58%) |
Jul 26, 2022 | 232.95 | 234.62 | 231.64 | 233.66 | 900,671 | +0.80(+0.35%) |
Jul 25, 2022 | 234.48 | 235.64 | 231.70 | 232.86 | 596,428 | -1.66(-0.71%) |
Jul 22, 2022 | 234.83 | 236.43 | 233.26 | 234.51 | 521,124 | +0.10(+0.04%) |
Jul 21, 2022 | 235.14 | 236.00 | 231.48 | 234.41 | 840,480 | -0.86(-0.37%) |
Jul 20, 2022 | 236.69 | 238.28 | 234.92 | 235.28 | 911,762 | -1.51(-0.64%) |
Jul 19, 2022 | 236.45 | 238.08 | 235.15 | 236.79 | 845,566 | +1.24(+0.53%) |
Jul 18, 2022 | 237.41 | 239.33 | 234.72 | 235.55 | 870,998 | -1.06(-0.45%) |
Jul 15, 2022 | 235.54 | 238.11 | 231.99 | 236.60 | 1,779,925 | -6.22(-2.56%) |
Jul 14, 2022 | 233.48 | 243.46 | 232.94 | 242.82 | 1,375,202 | +5.80(+2.44%) |
Jul 13, 2022 | 234.68 | 238.49 | 232.51 | 237.03 | 1,126,023 | +4.28(+1.84%) |
Jul 12, 2022 | 232.71 | 236.22 | 232.36 | 232.75 | 666,015 | -0.56(-0.24%) |
Jul 11, 2022 | 233.37 | 234.61 | 232.67 | 233.31 | 553,427 | -1.00(-0.43%) |
Jul 08, 2022 | 234.16 | 237.88 | 233.57 | 234.31 | 715,681 | +0.54(+0.23%) |
Jul 07, 2022 | 231.12 | 235.71 | 231.12 | 233.77 | 910,768 | +2.10(+0.91%) |
Jul 06, 2022 | 231.17 | 232.87 | 228.90 | 231.67 | 1,106,427 | +2.64(+1.15%) |
Jul 05, 2022 | 227.97 | 230.00 | 223.85 | 229.03 | 1,371,025 | +1.24(+0.54%) |
Jul 01, 2022 | 225.50 | 230.04 | 222.69 | 227.79 | 1,391,665 | +2.29(+1.02%) |
Jun 30, 2022 | 230.35 | 230.35 | 223.75 | 225.50 | 2,032,177 | -10.23(-4.34%) |
Jun 29, 2022 | 237.62 | 240.33 | 235.53 | 235.72 | 1,315,498 | -1.83(-0.77%) |
Jun 28, 2022 | 240.40 | 243.89 | 236.75 | 237.55 | 1,001,380 | -1.84(-0.77%) |
Jun 27, 2022 | 237.39 | 240.22 | 236.24 | 239.39 | 826,036 | +1.86(+0.78%) |
Jun 24, 2022 | 233.88 | 237.77 | 232.56 | 237.53 | 1,190,208 | +5.95(+2.57%) |
Jun 23, 2022 | 230.35 | 232.44 | 230.10 | 231.58 | 996,965 | +1.89(+0.82%) |
Jun 22, 2022 | 226.68 | 230.90 | 224.97 | 229.69 | 1,380,028 | +2.38(+1.05%) |
Jun 21, 2022 | 222.00 | 229.58 | 220.60 | 227.31 | 1,394,911 | +7.00(+3.18%) |
Jun 17, 2022 | 217.55 | 221.59 | 217.55 | 220.31 | 2,753,379 | +1.87(+0.85%) |
Jun 16, 2022 | 220.10 | 220.19 | 216.59 | 218.44 | 1,198,556 | -4.65(-2.09%) |
Jun 15, 2022 | 225.82 | 226.69 | 220.40 | 223.09 | 1,139,456 | -0.89(-0.40%) |
Jun 14, 2022 | 223.14 | 226.73 | 222.49 | 223.99 | 1,002,828 | +1.42(+0.64%) |
Jun 13, 2022 | 227.47 | 228.19 | 221.85 | 222.56 | 1,274,002 | -8.77(-3.79%) |
Jun 10, 2022 | 230.71 | 232.92 | 228.83 | 231.33 | 742,192 | -2.48(-1.06%) |
Jun 09, 2022 | 237.05 | 239.53 | 233.66 | 233.81 | 867,164 | -3.68(-1.55%) |
Jun 08, 2022 | 237.09 | 238.76 | 236.42 | 237.48 | 607,739 | -0.77(-0.32%) |
Jun 07, 2022 | 235.63 | 238.86 | 235.59 | 238.25 | 755,289 | +0.36(+0.15%) |
Jun 06, 2022 | 236.59 | 239.15 | 235.91 | 237.89 | 526,556 | +2.46(+1.04%) |
Jun 03, 2022 | 237.05 | 237.28 | 234.55 | 235.43 | 638,988 | -2.38(-1.00%) |
Jun 02, 2022 | 236.64 | 237.84 | 232.28 | 237.81 | 700,058 | +1.56(+0.66%) |
Jun 01, 2022 | 237.71 | 238.01 | 232.03 | 236.25 | 915,209 | -1.25(-0.53%) |
May 31, 2022 | 237.25 | 238.07 | 234.49 | 237.50 | 2,021,022 | -0.81(-0.34%) |
May 27, 2022 | 238.53 | 239.21 | 236.96 | 238.31 | 991,569 | +1.88(+0.79%) |
May 26, 2022 | 236.18 | 239.45 | 234.87 | 236.44 | 917,735 | +1.30(+0.55%) |
May 25, 2022 | 234.65 | 235.99 | 232.56 | 235.14 | 765,109 | -0.94(-0.40%) |
May 24, 2022 | 230.01 | 236.46 | 230.01 | 236.08 | 1,124,840 | +5.16(+2.23%) |
May 23, 2022 | 228.34 | 232.50 | 227.43 | 230.92 | 1,241,430 | +4.03(+1.78%) |
May 20, 2022 | 228.59 | 229.10 | 224.91 | 226.89 | 1,309,465 | -0.32(-0.14%) |
May 19, 2022 | 227.53 | 229.93 | 224.24 | 227.21 | 1,469,756 | -2.15(-0.94%) |
May 18, 2022 | 242.85 | 242.85 | 229.15 | 229.35 | 1,421,463 | -13.45(-5.54%) |
May 17, 2022 | 242.86 | 243.94 | 240.62 | 242.80 | 1,046,864 | +1.48(+0.61%) |
May 16, 2022 | 241.24 | 242.57 | 239.18 | 241.32 | 1,015,890 | +0.48(+0.20%) |
May 13, 2022 | 237.67 | 242.28 | 236.08 | 240.84 | 1,580,533 | +3.58(+1.51%) |
May 12, 2022 | 237.19 | 240.51 | 235.08 | 237.26 | 1,325,454 | -0.72(-0.30%) |
May 11, 2022 | 238.62 | 242.83 | 237.64 | 237.98 | 1,031,171 | -0.79(-0.33%) |
May 10, 2022 | 240.35 | 241.92 | 235.94 | 238.77 | 1,094,783 | +0.52(+0.22%) |
May 09, 2022 | 237.18 | 241.96 | 236.50 | 238.25 | 1,187,385 | -1.19(-0.50%) |
May 06, 2022 | 241.88 | 243.07 | 238.59 | 239.44 | 1,646,248 | -4.30(-1.76%) |
May 05, 2022 | 243.57 | 246.25 | 242.84 | 243.73 | 1,869,217 | -1.63(-0.67%) |
May 04, 2022 | 236.24 | 245.75 | 235.24 | 245.37 | 1,160,512 | +9.05(+3.83%) |
May 03, 2022 | 236.76 | 239.00 | 235.07 | 236.32 | 1,068,883 | +0.98(+0.42%) |