Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 274.20 | 280.14 | 272.51 | 279.17 | 828,690 | +5.93(+2.17%) |
Jul 28, 2022 | 268.92 | 273.44 | 267.89 | 273.24 | 799,029 | +5.70(+2.13%) |
Jul 27, 2022 | 262.34 | 269.94 | 260.40 | 267.54 | 872,083 | +6.50(+2.49%) |
Jul 26, 2022 | 258.39 | 262.06 | 257.32 | 261.04 | 758,022 | +2.67(+1.04%) |
Jul 25, 2022 | 258.56 | 260.17 | 256.54 | 258.37 | 411,050 | -0.31(-0.12%) |
Jul 22, 2022 | 259.75 | 261.08 | 256.49 | 258.68 | 481,139 | -0.42(-0.16%) |
Jul 21, 2022 | 255.13 | 259.34 | 253.04 | 259.09 | 609,042 | +3.00(+1.17%) |
Jul 20, 2022 | 251.32 | 257.04 | 249.23 | 256.09 | 812,617 | +5.02(+2.00%) |
Jul 19, 2022 | 243.25 | 252.44 | 242.31 | 251.07 | 1,051,838 | +11.81(+4.94%) |
Jul 18, 2022 | 242.68 | 245.22 | 238.21 | 239.26 | 813,360 | -0.58(-0.24%) |
Jul 15, 2022 | 241.42 | 242.68 | 238.03 | 239.84 | 2,644,366 | +3.57(+1.51%) |
Jul 14, 2022 | 232.28 | 237.15 | 230.44 | 236.26 | 778,240 | -0.51(-0.22%) |
Jul 13, 2022 | 235.83 | 238.71 | 234.20 | 236.78 | 954,024 | -3.78(-1.57%) |
Jul 12, 2022 | 238.22 | 245.29 | 238.22 | 240.55 | 561,804 | +1.01(+0.42%) |
Jul 11, 2022 | 238.54 | 241.86 | 237.89 | 239.54 | 835,483 | +0.01(+0.00%) |
Jul 08, 2022 | 241.55 | 242.34 | 237.72 | 239.53 | 302,169 | -2.82(-1.16%) |
Jul 07, 2022 | 238.56 | 242.56 | 236.77 | 242.35 | 776,596 | +6.61(+2.80%) |
Jul 06, 2022 | 237.12 | 239.04 | 231.70 | 235.74 | 806,826 | -2.12(-0.89%) |
Jul 05, 2022 | 236.16 | 238.12 | 230.72 | 237.86 | 592,721 | -2.66(-1.10%) |
Jul 01, 2022 | 237.38 | 242.10 | 232.54 | 240.51 | 1,004,900 | +2.91(+1.22%) |
Jun 30, 2022 | 234.90 | 239.93 | 232.52 | 237.61 | 1,167,876 | -1.24(-0.52%) |
Jun 29, 2022 | 242.80 | 242.80 | 237.23 | 238.84 | 939,105 | -2.58(-1.07%) |
Jun 28, 2022 | 244.75 | 248.10 | 241.08 | 241.42 | 837,152 | -1.81(-0.74%) |
Jun 27, 2022 | 245.81 | 246.83 | 241.24 | 243.23 | 657,968 | -1.19(-0.49%) |
Jun 24, 2022 | 235.15 | 244.80 | 233.79 | 244.41 | 953,914 | +12.69(+5.48%) |
Jun 23, 2022 | 234.19 | 236.00 | 227.42 | 231.73 | 718,049 | -3.78(-1.60%) |
Jun 22, 2022 | 229.05 | 237.42 | 229.05 | 235.50 | 862,021 | +1.90(+0.81%) |
Jun 21, 2022 | 231.94 | 234.09 | 228.34 | 233.60 | 958,535 | +5.34(+2.34%) |
Jun 17, 2022 | 225.00 | 231.15 | 222.53 | 228.26 | 1,592,718 | -4.03(-1.73%) |
Jun 16, 2022 | 239.97 | 239.97 | 230.08 | 232.29 | 1,014,942 | -13.76(-5.59%) |
Jun 15, 2022 | 246.18 | 249.22 | 242.51 | 246.05 | 688,603 | +2.09(+0.86%) |
Jun 14, 2022 | 245.14 | 248.62 | 240.96 | 243.96 | 687,041 | -0.50(-0.21%) |
Jun 13, 2022 | 243.56 | 249.69 | 242.63 | 244.46 | 794,717 | -10.10(-3.97%) |
Jun 10, 2022 | 261.53 | 262.41 | 254.44 | 254.56 | 655,246 | -12.89(-4.82%) |
Jun 09, 2022 | 272.49 | 274.15 | 267.39 | 267.46 | 635,073 | -5.85(-2.14%) |
Jun 08, 2022 | 271.48 | 274.25 | 269.88 | 273.31 | 719,389 | -0.71(-0.26%) |
Jun 07, 2022 | 266.39 | 274.34 | 265.18 | 274.02 | 525,549 | +5.76(+2.15%) |
Jun 06, 2022 | 269.13 | 270.91 | 266.46 | 268.27 | 594,528 | +0.93(+0.35%) |
Jun 03, 2022 | 266.51 | 269.02 | 265.42 | 267.34 | 352,819 | -1.91(-0.71%) |
Jun 02, 2022 | 265.74 | 269.70 | 263.29 | 269.25 | 519,368 | +6.10(+2.32%) |
Jun 01, 2022 | 264.03 | 265.48 | 259.52 | 263.15 | 671,123 | +0.32(+0.12%) |
May 31, 2022 | 260.94 | 264.21 | 258.82 | 262.83 | 1,111,616 | -0.53(-0.20%) |
May 27, 2022 | 261.41 | 264.00 | 261.26 | 263.36 | 489,009 | +4.55(+1.76%) |
May 26, 2022 | 257.64 | 260.38 | 256.55 | 258.81 | 408,196 | +5.25(+2.07%) |
May 25, 2022 | 251.67 | 256.07 | 249.61 | 253.56 | 737,339 | +0.48(+0.19%) |
May 24, 2022 | 251.03 | 253.86 | 245.34 | 253.08 | 498,700 | +0.42(+0.17%) |
May 23, 2022 | 253.72 | 254.68 | 250.28 | 252.65 | 613,097 | +2.76(+1.11%) |
May 20, 2022 | 256.15 | 256.34 | 244.64 | 249.89 | 683,466 | -3.78(-1.49%) |
May 19, 2022 | 251.40 | 258.05 | 249.68 | 253.68 | 579,290 | -0.64(-0.25%) |
May 18, 2022 | 259.99 | 261.64 | 253.48 | 254.31 | 554,845 | -8.79(-3.34%) |
May 17, 2022 | 262.70 | 264.86 | 257.74 | 263.10 | 660,869 | +6.81(+2.66%) |
May 16, 2022 | 254.26 | 259.51 | 249.94 | 256.29 | 744,986 | +0.05(+0.02%) |
May 13, 2022 | 255.33 | 258.21 | 253.01 | 256.25 | 840,021 | +4.74(+1.89%) |
May 12, 2022 | 252.78 | 255.31 | 245.14 | 251.50 | 1,156,590 | -3.01(-1.18%) |
May 11, 2022 | 254.94 | 262.52 | 252.71 | 254.52 | 580,874 | -0.82(-0.32%) |
May 10, 2022 | 263.00 | 263.90 | 251.60 | 255.33 | 839,986 | -5.24(-2.01%) |
May 09, 2022 | 256.35 | 265.20 | 255.25 | 260.57 | 1,044,731 | -0.34(-0.13%) |
May 06, 2022 | 261.95 | 264.85 | 250.04 | 260.91 | 830,582 | -4.44(-1.67%) |
May 05, 2022 | 259.77 | 271.92 | 259.43 | 265.35 | 1,627,527 | -13.85(-4.96%) |
May 04, 2022 | 266.37 | 279.83 | 264.30 | 279.20 | 1,285,634 | +13.60(+5.12%) |
May 03, 2022 | 261.86 | 267.92 | 260.16 | 265.60 | 877,874 | +3.24(+1.23%) |