Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 277.59 | 283.54 | 274.03 | 280.97 | 893,092 | -1.28(-0.45%) |
Jul 28, 2022 | 270.55 | 283.83 | 255.90 | 282.25 | 2,250,318 | +19.64(+7.48%) |
Jul 27, 2022 | 256.57 | 265.72 | 255.31 | 262.61 | 1,440,397 | +10.75(+4.27%) |
Jul 26, 2022 | 253.16 | 253.16 | 247.11 | 251.86 | 1,333,436 | -0.21(-0.08%) |
Jul 25, 2022 | 265.30 | 265.30 | 250.22 | 252.07 | 1,596,397 | -13.81(-5.19%) |
Jul 22, 2022 | 278.70 | 281.23 | 262.00 | 265.88 | 1,256,865 | -18.36(-6.46%) |
Jul 21, 2022 | 275.47 | 286.46 | 273.09 | 284.24 | 733,271 | +9.75(+3.55%) |
Jul 20, 2022 | 265.74 | 282.91 | 265.33 | 274.49 | 954,238 | +7.18(+2.69%) |
Jul 19, 2022 | 259.11 | 269.84 | 257.00 | 267.31 | 690,630 | +13.23(+5.21%) |
Jul 18, 2022 | 257.78 | 261.85 | 252.79 | 254.08 | 617,269 | -0.80(-0.31%) |
Jul 15, 2022 | 252.02 | 256.09 | 247.27 | 254.88 | 449,795 | +7.70(+3.12%) |
Jul 14, 2022 | 245.15 | 248.97 | 240.05 | 247.18 | 905,709 | -2.68(-1.07%) |
Jul 13, 2022 | 242.64 | 254.03 | 238.30 | 249.86 | 568,922 | +0.88(+0.35%) |
Jul 12, 2022 | 251.36 | 254.29 | 245.91 | 248.98 | 565,202 | -0.50(-0.20%) |
Jul 11, 2022 | 257.97 | 261.54 | 247.86 | 249.48 | 706,961 | -12.04(-4.60%) |
Jul 08, 2022 | 254.27 | 269.46 | 252.28 | 261.52 | 971,842 | +1.88(+0.72%) |
Jul 07, 2022 | 251.84 | 260.19 | 250.52 | 259.64 | 681,630 | +10.10(+4.05%) |
Jul 06, 2022 | 254.22 | 256.04 | 247.42 | 249.54 | 920,626 | -4.57(-1.80%) |
Jul 05, 2022 | 243.50 | 255.27 | 239.18 | 254.11 | 765,498 | +6.77(+2.74%) |
Jul 01, 2022 | 237.03 | 247.67 | 235.28 | 247.34 | 682,532 | +10.67(+4.51%) |
Jun 30, 2022 | 240.67 | 243.65 | 232.62 | 236.67 | 835,850 | -5.48(-2.26%) |
Jun 29, 2022 | 243.87 | 244.19 | 236.81 | 242.15 | 841,368 | +0.23(+0.10%) |
Jun 28, 2022 | 251.51 | 254.76 | 241.43 | 241.92 | 702,511 | -8.25(-3.30%) |
Jun 27, 2022 | 258.76 | 259.79 | 249.10 | 250.17 | 1,044,984 | -8.58(-3.32%) |
Jun 24, 2022 | 253.08 | 258.93 | 252.51 | 258.75 | 2,794,003 | +7.63(+3.04%) |
Jun 23, 2022 | 237.98 | 252.57 | 236.62 | 251.12 | 1,164,162 | +16.03(+6.82%) |
Jun 22, 2022 | 226.48 | 240.80 | 225.86 | 235.09 | 1,600,070 | +4.78(+2.08%) |
Jun 21, 2022 | 241.14 | 241.99 | 229.97 | 230.31 | 1,412,135 | -4.16(-1.77%) |
Jun 17, 2022 | 230.96 | 240.31 | 230.84 | 234.47 | 1,941,685 | +4.65(+2.02%) |
Jun 16, 2022 | 235.59 | 239.22 | 228.35 | 229.82 | 1,506,475 | -13.96(-5.73%) |
Jun 15, 2022 | 240.99 | 249.53 | 237.12 | 243.78 | 1,396,205 | +5.70(+2.39%) |
Jun 14, 2022 | 245.03 | 245.63 | 235.55 | 238.08 | 1,011,153 | -5.93(-2.43%) |
Jun 13, 2022 | 246.89 | 251.97 | 242.67 | 244.01 | 1,273,164 | -13.05(-5.07%) |
Jun 10, 2022 | 257.40 | 259.34 | 251.63 | 257.06 | 1,547,868 | -5.50(-2.09%) |
Jun 09, 2022 | 268.72 | 273.91 | 262.73 | 262.55 | 813,613 | -10.58(-3.87%) |
Jun 08, 2022 | 275.42 | 277.71 | 272.32 | 273.13 | 750,868 | -0.38(-0.14%) |
Jun 07, 2022 | 265.76 | 275.75 | 265.76 | 273.51 | 654,213 | +4.50(+1.67%) |
Jun 06, 2022 | 280.87 | 281.50 | 266.62 | 269.01 | 829,269 | -4.59(-1.68%) |
Jun 03, 2022 | 278.66 | 280.46 | 272.85 | 273.60 | 643,248 | -11.27(-3.96%) |
Jun 02, 2022 | 266.76 | 287.05 | 264.54 | 284.87 | 1,126,653 | +19.70(+7.43%) |
Jun 01, 2022 | 281.07 | 283.27 | 263.48 | 265.17 | 1,106,497 | -12.47(-4.49%) |
May 31, 2022 | 284.70 | 286.40 | 272.17 | 277.64 | 1,677,870 | -6.93(-2.44%) |
May 27, 2022 | 276.03 | 284.57 | 275.62 | 284.57 | 953,365 | +9.74(+3.54%) |
May 26, 2022 | 274.42 | 279.15 | 268.15 | 274.83 | 983,480 | -1.74(-0.63%) |
May 25, 2022 | 267.15 | 281.48 | 266.69 | 276.57 | 909,060 | +6.39(+2.37%) |
May 24, 2022 | 273.17 | 274.21 | 265.01 | 270.18 | 1,194,961 | -8.53(-3.06%) |
May 23, 2022 | 278.46 | 279.55 | 266.05 | 278.71 | 981,723 | +3.67(+1.33%) |
May 20, 2022 | 280.00 | 282.41 | 267.01 | 275.04 | 922,622 | +1.15(+0.42%) |
May 19, 2022 | 267.07 | 278.80 | 265.51 | 273.89 | 782,764 | +4.78(+1.78%) |
May 18, 2022 | 276.50 | 277.41 | 267.31 | 269.11 | 1,321,704 | -11.48(-4.09%) |
May 17, 2022 | 279.96 | 285.46 | 273.99 | 280.59 | 1,190,217 | +6.39(+2.33%) |
May 16, 2022 | 274.66 | 281.62 | 270.12 | 274.20 | 1,101,037 | -1.32(-0.48%) |
May 13, 2022 | 264.42 | 276.84 | 264.42 | 275.52 | 1,112,521 | +15.99(+6.16%) |
May 12, 2022 | 253.82 | 265.40 | 250.64 | 259.53 | 1,196,195 | +3.42(+1.34%) |
May 11, 2022 | 258.77 | 269.59 | 255.00 | 256.11 | 1,037,546 | -2.02(-0.78%) |
May 10, 2022 | 273.50 | 279.60 | 254.48 | 258.13 | 2,246,779 | -10.83(-4.03%) |
May 09, 2022 | 274.22 | 277.67 | 265.30 | 268.96 | 1,308,162 | -11.45(-4.08%) |
May 06, 2022 | 285.85 | 286.34 | 271.53 | 280.41 | 1,243,760 | -3.31(-1.17%) |
May 05, 2022 | 305.79 | 309.00 | 280.05 | 283.72 | 1,584,345 | -27.17(-8.74%) |
May 04, 2022 | 300.03 | 311.62 | 286.70 | 310.89 | 1,120,155 | +9.87(+3.28%) |
May 03, 2022 | 304.02 | 311.92 | 297.05 | 301.02 | 1,077,773 | -7.86(-2.54%) |