Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 272.42 | 276.63 | 271.37 | 275.40 | 32,829,790 | +4.25(+1.57%) |
Jul 28, 2022 | 264.62 | 272.55 | 262.77 | 271.15 | 34,092,320 | +7.52(+2.85%) |
Jul 27, 2022 | 256.19 | 264.91 | 253.93 | 263.63 | 46,902,100 | +16.52(+6.68%) |
Jul 26, 2022 | 254.91 | 254.94 | 244.82 | 247.11 | 39,922,784 | -7.15(-2.81%) |
Jul 25, 2022 | 256.02 | 256.52 | 251.92 | 254.26 | 21,461,362 | -1.15(-0.45%) |
Jul 22, 2022 | 260.19 | 260.28 | 254.14 | 255.41 | 22,351,768 | -4.39(-1.69%) |
Jul 21, 2022 | 254.85 | 259.85 | 252.14 | 259.80 | 22,824,828 | +2.52(+0.98%) |
Jul 20, 2022 | 254.96 | 259.83 | 253.98 | 257.28 | 23,325,240 | +2.69(+1.06%) |
Jul 19, 2022 | 252.68 | 254.78 | 248.85 | 254.59 | 25,455,212 | +5.18(+2.08%) |
Jul 18, 2022 | 254.81 | 255.88 | 248.48 | 249.41 | 21,373,340 | -2.42(-0.96%) |
Jul 15, 2022 | 250.85 | 255.42 | 249.93 | 251.84 | 30,351,808 | +2.59(+1.04%) |
Jul 14, 2022 | 245.80 | 250.28 | 241.26 | 249.25 | 25,575,180 | +1.33(+0.54%) |
Jul 13, 2022 | 245.43 | 248.72 | 243.39 | 247.91 | 30,085,928 | -0.94(-0.38%) |
Jul 12, 2022 | 260.82 | 260.88 | 247.24 | 248.85 | 36,551,620 | -10.63(-4.10%) |
Jul 11, 2022 | 260.60 | 261.46 | 257.19 | 259.48 | 19,894,930 | -3.09(-1.18%) |
Jul 08, 2022 | 259.75 | 263.00 | 258.27 | 262.57 | 20,041,748 | -0.71(-0.27%) |
Jul 07, 2022 | 260.07 | 263.94 | 259.98 | 263.27 | 21,258,794 | +2.13(+0.82%) |
Jul 06, 2022 | 258.73 | 262.89 | 257.41 | 261.14 | 24,277,928 | +3.30(+1.28%) |
Jul 05, 2022 | 251.29 | 257.98 | 249.89 | 257.85 | 23,445,718 | +3.21(+1.26%) |
Jul 01, 2022 | 251.51 | 254.83 | 249.76 | 254.64 | 23,369,364 | +2.70(+1.07%) |
Jun 30, 2022 | 252.16 | 254.59 | 248.09 | 251.94 | 32,365,388 | -3.36(-1.32%) |
Jun 29, 2022 | 252.69 | 256.99 | 250.89 | 255.31 | 20,498,580 | +3.71(+1.47%) |
Jun 28, 2022 | 258.96 | 261.83 | 251.44 | 251.60 | 27,907,012 | -8.25(-3.17%) |
Jun 27, 2022 | 263.10 | 263.19 | 258.27 | 259.85 | 25,084,292 | -2.76(-1.05%) |
Jun 24, 2022 | 256.83 | 262.88 | 256.74 | 262.61 | 34,581,412 | +8.67(+3.42%) |
Jun 23, 2022 | 250.71 | 254.44 | 248.80 | 253.93 | 26,995,686 | +5.62(+2.26%) |
Jun 22, 2022 | 247.10 | 252.28 | 245.61 | 248.31 | 26,452,548 | -0.60(-0.24%) |
Jun 21, 2022 | 245.50 | 249.90 | 244.76 | 248.91 | 30,526,076 | +5.97(+2.46%) |
Jun 17, 2022 | 240.04 | 245.73 | 239.39 | 242.94 | 43,921,668 | +2.63(+1.09%) |
Jun 16, 2022 | 241.30 | 242.71 | 238.40 | 240.31 | 33,790,628 | -6.66(-2.70%) |
Jun 15, 2022 | 243.59 | 250.44 | 241.73 | 246.97 | 33,734,452 | +7.13(+2.97%) |
Jun 14, 2022 | 239.22 | 241.06 | 236.91 | 239.84 | 29,286,920 | +2.19(+0.92%) |
Jun 13, 2022 | 240.45 | 244.29 | 236.93 | 237.65 | 47,018,924 | -10.53(-4.24%) |
Jun 10, 2022 | 255.62 | 255.62 | 247.72 | 248.18 | 32,361,790 | -11.57(-4.46%) |
Jun 09, 2022 | 262.69 | 267.52 | 259.60 | 259.75 | 26,945,898 | -5.51(-2.08%) |
Jun 08, 2022 | 266.54 | 267.81 | 264.48 | 265.26 | 17,708,066 | -2.05(-0.77%) |
Jun 07, 2022 | 261.57 | 267.93 | 261.33 | 267.31 | 23,291,450 | +3.68(+1.40%) |
Jun 06, 2022 | 266.88 | 268.96 | 262.13 | 263.64 | 22,827,454 | -1.25(-0.47%) |
Jun 03, 2022 | 265.17 | 268.25 | 263.30 | 264.88 | 28,654,188 | -4.47(-1.66%) |
Jun 02, 2022 | 259.42 | 269.42 | 256.62 | 269.36 | 44,846,220 | +2.12(+0.79%) |
Jun 01, 2022 | 269.96 | 272.41 | 264.90 | 267.24 | 25,770,472 | +0.54(+0.20%) |
May 31, 2022 | 267.34 | 269.54 | 263.81 | 266.70 | 38,555,604 | -1.34(-0.50%) |
May 27, 2022 | 263.37 | 268.14 | 262.47 | 268.04 | 27,433,002 | +7.20(+2.76%) |
May 26, 2022 | 257.28 | 262.03 | 256.45 | 260.84 | 25,478,240 | +3.31(+1.29%) |
May 25, 2022 | 253.23 | 259.55 | 252.23 | 257.52 | 29,093,112 | +2.84(+1.12%) |
May 24, 2022 | 252.98 | 256.36 | 248.68 | 254.68 | 29,583,654 | -1.01(-0.40%) |
May 23, 2022 | 250.63 | 256.52 | 248.61 | 255.69 | 33,788,752 | +7.94(+3.20%) |
May 20, 2022 | 252.34 | 253.62 | 241.75 | 247.75 | 40,556,548 | -0.57(-0.23%) |
May 19, 2022 | 249.07 | 252.77 | 247.09 | 248.32 | 33,318,718 | -0.92(-0.37%) |
May 18, 2022 | 258.00 | 258.58 | 247.96 | 249.25 | 32,085,358 | -11.89(-4.55%) |
May 17, 2022 | 260.44 | 262.61 | 256.87 | 261.13 | 29,507,266 | +5.21(+2.03%) |
May 16, 2022 | 254.41 | 260.16 | 250.33 | 255.93 | 33,224,814 | +0.37(+0.15%) |
May 13, 2022 | 251.87 | 257.44 | 249.91 | 255.56 | 35,697,744 | +5.65(+2.26%) |
May 12, 2022 | 252.20 | 254.34 | 244.69 | 249.91 | 52,114,268 | -5.09(-2.00%) |
May 11, 2022 | 260.02 | 265.58 | 253.78 | 255.00 | 50,000,800 | -8.76(-3.32%) |
May 10, 2022 | 265.90 | 267.92 | 259.42 | 263.76 | 40,184,280 | +4.82(+1.86%) |
May 09, 2022 | 264.31 | 266.56 | 257.71 | 258.94 | 48,968,760 | -9.93(-3.69%) |
May 06, 2022 | 268.94 | 273.30 | 265.49 | 268.88 | 38,602,868 | -2.56(-0.94%) |
May 05, 2022 | 279.46 | 280.25 | 268.54 | 271.44 | 44,185,636 | -12.36(-4.36%) |
May 04, 2022 | 276.57 | 284.68 | 270.83 | 283.80 | 34,324,184 | +8.02(+2.91%) |
May 03, 2022 | 277.91 | 278.08 | 274.18 | 275.78 | 26,538,404 | -2.63(-0.95%) |