Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 219.89 | 221.00 | 217.71 | 220.09 | 471,727 | +0.30(+0.14%) |
Jul 28, 2022 | 222.00 | 222.82 | 214.31 | 219.79 | 526,364 | -1.53(-0.69%) |
Jul 27, 2022 | 218.71 | 222.43 | 217.09 | 221.32 | 302,565 | +3.69(+1.70%) |
Jul 26, 2022 | 220.17 | 221.47 | 216.83 | 217.63 | 230,388 | -2.50(-1.14%) |
Jul 25, 2022 | 220.52 | 221.01 | 217.70 | 220.13 | 284,229 | +1.34(+0.61%) |
Jul 22, 2022 | 221.05 | 222.91 | 216.56 | 218.79 | 318,985 | -2.12(-0.96%) |
Jul 21, 2022 | 219.76 | 221.68 | 217.93 | 220.91 | 349,955 | +0.28(+0.13%) |
Jul 20, 2022 | 217.28 | 220.76 | 217.19 | 220.63 | 400,689 | +1.48(+0.68%) |
Jul 19, 2022 | 214.52 | 220.97 | 214.52 | 219.15 | 470,350 | +6.76(+3.18%) |
Jul 18, 2022 | 212.04 | 217.59 | 210.39 | 212.39 | 499,820 | +2.72(+1.30%) |
Jul 15, 2022 | 209.37 | 211.50 | 207.89 | 209.67 | 524,139 | +4.25(+2.07%) |
Jul 14, 2022 | 204.29 | 206.49 | 200.85 | 205.42 | 498,607 | -2.50(-1.20%) |
Jul 13, 2022 | 205.99 | 208.60 | 204.37 | 207.92 | 821,629 | -3.45(-1.63%) |
Jul 12, 2022 | 213.52 | 217.73 | 210.57 | 211.37 | 473,095 | -3.44(-1.60%) |
Jul 11, 2022 | 216.44 | 217.82 | 214.31 | 214.81 | 407,875 | -3.64(-1.67%) |
Jul 08, 2022 | 216.77 | 220.46 | 214.79 | 218.45 | 475,152 | +0.81(+0.37%) |
Jul 07, 2022 | 217.61 | 218.92 | 215.69 | 217.64 | 509,984 | +2.68(+1.25%) |
Jul 06, 2022 | 213.22 | 217.16 | 211.44 | 214.96 | 748,167 | +1.28(+0.60%) |
Jul 05, 2022 | 210.00 | 213.81 | 207.32 | 213.68 | 750,788 | -0.21(-0.10%) |
Jul 01, 2022 | 209.79 | 215.20 | 209.28 | 213.89 | 720,212 | +3.78(+1.80%) |
Jun 30, 2022 | 206.24 | 211.91 | 203.67 | 210.11 | 749,696 | +0.60(+0.29%) |
Jun 29, 2022 | 211.81 | 211.81 | 204.48 | 209.51 | 545,916 | -1.89(-0.89%) |
Jun 28, 2022 | 221.37 | 225.03 | 210.85 | 211.40 | 674,468 | -7.35(-3.36%) |
Jun 27, 2022 | 217.82 | 219.29 | 215.12 | 218.75 | 645,480 | +1.25(+0.57%) |
Jun 24, 2022 | 212.92 | 219.93 | 212.92 | 217.50 | 1,590,863 | +7.46(+3.55%) |
Jun 23, 2022 | 213.30 | 213.91 | 208.53 | 210.04 | 463,334 | -2.24(-1.06%) |
Jun 22, 2022 | 213.04 | 215.01 | 211.44 | 212.28 | 541,879 | -3.90(-1.80%) |
Jun 21, 2022 | 219.06 | 219.06 | 214.10 | 216.18 | 577,726 | +3.67(+1.73%) |
Jun 17, 2022 | 211.90 | 215.53 | 210.02 | 212.51 | 1,801,896 | +0.45(+0.21%) |
Jun 16, 2022 | 223.05 | 223.14 | 210.81 | 212.06 | 721,487 | -17.46(-7.61%) |
Jun 15, 2022 | 229.07 | 233.43 | 225.83 | 229.52 | 579,170 | +2.48(+1.09%) |
Jun 14, 2022 | 224.78 | 228.07 | 223.35 | 227.04 | 438,135 | +3.08(+1.38%) |
Jun 13, 2022 | 230.07 | 230.82 | 222.92 | 223.96 | 525,496 | -13.22(-5.57%) |
Jun 10, 2022 | 237.09 | 239.97 | 235.06 | 237.18 | 539,203 | -4.25(-1.76%) |
Jun 09, 2022 | 245.03 | 245.03 | 241.15 | 241.43 | 513,822 | -5.87(-2.37%) |
Jun 08, 2022 | 246.74 | 249.02 | 245.06 | 247.30 | 299,033 | -1.05(-0.42%) |
Jun 07, 2022 | 244.20 | 249.10 | 242.84 | 248.35 | 406,791 | +0.90(+0.36%) |
Jun 06, 2022 | 245.60 | 250.28 | 244.10 | 247.45 | 320,762 | +3.78(+1.55%) |
Jun 03, 2022 | 242.98 | 245.47 | 241.22 | 243.67 | 351,946 | -1.59(-0.65%) |
Jun 02, 2022 | 243.50 | 246.70 | 241.77 | 245.26 | 632,713 | +2.54(+1.05%) |
Jun 01, 2022 | 248.40 | 249.84 | 241.59 | 242.72 | 413,156 | -6.09(-2.45%) |
May 31, 2022 | 248.58 | 251.61 | 245.93 | 248.81 | 497,922 | -0.67(-0.27%) |
May 27, 2022 | 241.91 | 249.59 | 241.91 | 249.48 | 373,048 | +9.11(+3.79%) |
May 26, 2022 | 236.17 | 241.46 | 233.71 | 240.37 | 366,211 | +7.06(+3.03%) |
May 25, 2022 | 228.80 | 234.54 | 228.80 | 233.31 | 366,756 | +0.79(+0.34%) |
May 24, 2022 | 235.48 | 236.51 | 228.77 | 232.52 | 447,911 | -6.24(-2.61%) |
May 23, 2022 | 234.00 | 239.28 | 231.00 | 238.76 | 500,312 | +7.68(+3.32%) |
May 20, 2022 | 228.52 | 233.62 | 225.85 | 231.08 | 631,257 | +5.28(+2.34%) |
May 19, 2022 | 218.78 | 229.50 | 218.78 | 225.80 | 752,921 | +4.28(+1.93%) |
May 18, 2022 | 226.79 | 230.42 | 220.55 | 221.52 | 454,946 | -7.75(-3.38%) |
May 17, 2022 | 231.89 | 232.45 | 226.38 | 229.27 | 526,741 | +2.31(+1.02%) |
May 16, 2022 | 231.30 | 232.98 | 225.06 | 226.96 | 466,999 | -6.63(-2.84%) |
May 13, 2022 | 227.57 | 236.54 | 227.57 | 233.59 | 825,878 | +8.57(+3.81%) |
May 12, 2022 | 223.69 | 228.38 | 220.99 | 225.02 | 561,091 | -2.17(-0.96%) |
May 11, 2022 | 222.40 | 229.65 | 221.96 | 227.19 | 1,262,484 | +3.59(+1.61%) |
May 10, 2022 | 219.41 | 225.86 | 217.19 | 223.60 | 844,262 | +6.99(+3.23%) |
May 09, 2022 | 222.47 | 222.47 | 214.03 | 216.61 | 960,524 | -7.65(-3.41%) |
May 06, 2022 | 242.41 | 242.41 | 223.38 | 224.26 | 888,553 | -19.42(-7.97%) |
May 05, 2022 | 251.00 | 252.74 | 241.40 | 243.68 | 509,645 | -10.42(-4.10%) |
May 04, 2022 | 250.21 | 254.87 | 244.97 | 254.10 | 446,868 | +5.26(+2.11%) |
May 03, 2022 | 248.62 | 250.90 | 245.48 | 248.84 | 491,521 | +0.46(+0.19%) |