Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 235.38 | 241.89 | 234.97 | 241.00 | 1,334,909 | +6.08(+2.59%) |
Jul 28, 2022 | 235.75 | 236.00 | 231.16 | 234.91 | 1,310,124 | +1.53(+0.65%) |
Jul 27, 2022 | 231.69 | 234.66 | 226.56 | 233.39 | 2,110,661 | -1.31(-0.56%) |
Jul 26, 2022 | 235.57 | 237.69 | 234.28 | 234.70 | 1,143,615 | -2.20(-0.93%) |
Jul 25, 2022 | 232.72 | 237.03 | 231.97 | 236.90 | 1,044,961 | +3.65(+1.56%) |
Jul 22, 2022 | 232.50 | 235.32 | 231.55 | 233.25 | 1,109,353 | +0.95(+0.41%) |
Jul 21, 2022 | 227.91 | 233.51 | 227.91 | 232.30 | 1,516,756 | +4.07(+1.78%) |
Jul 20, 2022 | 226.63 | 228.84 | 224.61 | 228.24 | 1,415,743 | +1.61(+0.71%) |
Jul 19, 2022 | 221.96 | 226.93 | 220.93 | 226.62 | 1,093,675 | +6.84(+3.11%) |
Jul 18, 2022 | 220.16 | 222.83 | 219.22 | 219.78 | 995,358 | +1.12(+0.51%) |
Jul 15, 2022 | 219.68 | 220.97 | 216.32 | 218.66 | 3,353,682 | +5.94(+2.79%) |
Jul 14, 2022 | 208.74 | 213.03 | 208.21 | 212.72 | 981,031 | +0.22(+0.10%) |
Jul 13, 2022 | 210.47 | 214.55 | 209.06 | 212.50 | 1,165,939 | -0.85(-0.40%) |
Jul 12, 2022 | 212.51 | 214.93 | 210.79 | 213.35 | 1,420,752 | -3.08(-1.42%) |
Jul 11, 2022 | 215.62 | 218.29 | 215.22 | 216.43 | 1,024,600 | -0.60(-0.28%) |
Jul 08, 2022 | 219.10 | 219.88 | 213.36 | 217.04 | 937,837 | -2.45(-1.11%) |
Jul 07, 2022 | 216.97 | 219.88 | 215.93 | 219.49 | 799,666 | +2.89(+1.33%) |
Jul 06, 2022 | 214.82 | 218.07 | 214.44 | 216.60 | 1,120,944 | +1.50(+0.70%) |
Jul 05, 2022 | 216.52 | 217.97 | 212.50 | 215.10 | 971,842 | -4.19(-1.91%) |
Jul 01, 2022 | 217.90 | 220.93 | 215.54 | 219.29 | 729,592 | +1.21(+0.55%) |
Jun 30, 2022 | 215.50 | 218.90 | 214.16 | 218.08 | 1,137,391 | +0.15(+0.07%) |
Jun 29, 2022 | 217.99 | 219.20 | 214.17 | 217.93 | 789,341 | +0.71(+0.33%) |
Jun 28, 2022 | 221.79 | 224.41 | 216.85 | 217.22 | 984,884 | -1.29(-0.59%) |
Jun 27, 2022 | 221.36 | 221.68 | 217.45 | 218.51 | 1,014,040 | -2.59(-1.17%) |
Jun 24, 2022 | 213.49 | 221.72 | 213.49 | 221.10 | 1,549,375 | +8.39(+3.94%) |
Jun 23, 2022 | 215.73 | 216.76 | 211.17 | 212.71 | 1,152,724 | -2.35(-1.09%) |
Jun 22, 2022 | 212.27 | 217.00 | 212.27 | 215.06 | 1,165,885 | -0.06(-0.03%) |
Jun 21, 2022 | 216.12 | 217.63 | 214.14 | 215.12 | 1,101,786 | +2.62(+1.23%) |
Jun 17, 2022 | 211.16 | 214.28 | 211.14 | 212.50 | 2,285,314 | -1.27(-0.59%) |
Jun 16, 2022 | 210.62 | 215.51 | 210.43 | 213.77 | 1,649,424 | -1.64(-0.76%) |
Jun 15, 2022 | 215.90 | 219.65 | 211.91 | 215.41 | 1,182,066 | +1.62(+0.76%) |
Jun 14, 2022 | 216.19 | 219.37 | 212.47 | 213.79 | 1,266,544 | -0.25(-0.12%) |
Jun 13, 2022 | 215.57 | 217.85 | 212.74 | 214.03 | 1,485,922 | -6.04(-2.74%) |
Jun 10, 2022 | 223.13 | 224.58 | 218.81 | 220.07 | 1,399,883 | -7.76(-3.41%) |
Jun 09, 2022 | 231.95 | 233.76 | 227.58 | 227.83 | 881,881 | -5.14(-2.21%) |
Jun 08, 2022 | 237.06 | 238.06 | 232.14 | 232.98 | 979,544 | -6.32(-2.64%) |
Jun 07, 2022 | 229.86 | 239.92 | 228.75 | 239.30 | 1,134,048 | +4.53(+1.93%) |
Jun 06, 2022 | 235.69 | 236.04 | 232.70 | 234.77 | 752,146 | +0.02(+0.01%) |
Jun 03, 2022 | 235.38 | 237.59 | 233.36 | 234.75 | 836,850 | -2.06(-0.87%) |
Jun 02, 2022 | 234.23 | 237.11 | 230.82 | 236.81 | 1,047,050 | +4.67(+2.01%) |
Jun 01, 2022 | 232.04 | 234.19 | 230.15 | 232.14 | 1,221,584 | +2.19(+0.95%) |
May 31, 2022 | 231.32 | 232.33 | 228.42 | 229.95 | 2,562,380 | -1.31(-0.57%) |
May 27, 2022 | 228.71 | 232.14 | 227.96 | 231.27 | 1,123,324 | +4.16(+1.83%) |
May 26, 2022 | 225.20 | 229.73 | 225.02 | 227.11 | 990,055 | +3.92(+1.76%) |
May 25, 2022 | 223.34 | 225.11 | 221.47 | 223.19 | 1,195,586 | +0.29(+0.13%) |
May 24, 2022 | 221.72 | 223.25 | 218.00 | 222.90 | 1,137,994 | -0.46(-0.21%) |
May 23, 2022 | 221.51 | 224.12 | 220.46 | 223.36 | 1,209,244 | +3.77(+1.72%) |
May 20, 2022 | 219.37 | 220.27 | 213.53 | 219.59 | 1,582,669 | +0.80(+0.36%) |
May 19, 2022 | 219.60 | 224.30 | 216.04 | 218.79 | 1,769,772 | -9.15(-4.02%) |
May 18, 2022 | 240.53 | 240.67 | 227.57 | 227.95 | 1,772,032 | -13.56(-5.61%) |
May 17, 2022 | 239.81 | 242.55 | 238.18 | 241.51 | 1,239,822 | +4.41(+1.86%) |
May 16, 2022 | 238.86 | 240.22 | 236.47 | 237.09 | 776,565 | -2.13(-0.89%) |
May 13, 2022 | 237.94 | 242.81 | 236.82 | 239.22 | 1,163,556 | +3.13(+1.32%) |
May 12, 2022 | 235.88 | 238.47 | 230.64 | 236.09 | 1,409,132 | -0.46(-0.19%) |
May 11, 2022 | 236.10 | 241.35 | 235.38 | 236.56 | 913,447 | +0.76(+0.32%) |
May 10, 2022 | 241.81 | 243.88 | 232.42 | 235.80 | 1,514,672 | -3.60(-1.50%) |
May 09, 2022 | 242.84 | 244.09 | 238.45 | 239.40 | 1,375,281 | -5.99(-2.44%) |
May 06, 2022 | 245.96 | 246.10 | 239.72 | 245.38 | 1,171,936 | -1.08(-0.44%) |
May 05, 2022 | 250.43 | 251.90 | 244.44 | 246.47 | 1,209,569 | -6.29(-2.49%) |
May 04, 2022 | 246.83 | 253.38 | 245.82 | 252.76 | 1,864,998 | +8.20(+3.35%) |
May 03, 2022 | 244.38 | 247.38 | 243.25 | 244.56 | 1,726,293 | -0.51(-0.21%) |