Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 220.57 | 225.25 | 217.44 | 224.39 | 2,091,862 | +3.16(+1.43%) |
Jul 28, 2022 | 219.50 | 221.72 | 218.81 | 221.23 | 1,450,495 | +2.10(+0.96%) |
Jul 27, 2022 | 217.18 | 220.30 | 213.40 | 219.13 | 1,269,885 | +2.66(+1.23%) |
Jul 26, 2022 | 214.68 | 218.19 | 212.86 | 216.48 | 1,620,365 | -3.18(-1.45%) |
Jul 25, 2022 | 220.91 | 221.97 | 218.35 | 219.65 | 1,012,788 | +0.84(+0.38%) |
Jul 22, 2022 | 220.26 | 221.71 | 216.98 | 218.81 | 1,502,092 | -0.35(-0.16%) |
Jul 21, 2022 | 218.00 | 219.86 | 217.28 | 219.16 | 1,044,925 | +0.00(+0.00%) |
Jul 20, 2022 | 217.49 | 220.02 | 215.87 | 219.16 | 1,403,384 | +2.15(+0.99%) |
Jul 19, 2022 | 211.38 | 217.69 | 210.66 | 217.01 | 1,432,305 | +7.17(+3.42%) |
Jul 18, 2022 | 210.93 | 213.47 | 209.00 | 209.84 | 1,572,045 | +0.14(+0.07%) |
Jul 15, 2022 | 209.16 | 210.56 | 206.98 | 209.70 | 1,309,631 | +3.41(+1.65%) |
Jul 14, 2022 | 203.90 | 206.45 | 202.56 | 206.29 | 1,593,075 | -1.77(-0.85%) |
Jul 13, 2022 | 212.42 | 212.67 | 206.86 | 208.06 | 2,069,367 | -6.59(-3.07%) |
Jul 12, 2022 | 214.99 | 219.03 | 213.52 | 214.66 | 2,137,996 | -1.16(-0.54%) |
Jul 11, 2022 | 220.12 | 222.62 | 215.48 | 215.82 | 1,784,921 | -6.06(-2.73%) |
Jul 08, 2022 | 223.54 | 224.24 | 219.49 | 221.89 | 1,135,188 | -0.83(-0.37%) |
Jul 07, 2022 | 221.60 | 223.21 | 217.31 | 222.71 | 1,689,067 | +3.50(+1.59%) |
Jul 06, 2022 | 219.43 | 221.58 | 216.61 | 219.22 | 1,738,968 | -1.82(-0.82%) |
Jul 05, 2022 | 212.37 | 222.35 | 210.56 | 221.04 | 2,975,031 | +5.78(+2.68%) |
Jul 01, 2022 | 214.28 | 216.20 | 209.59 | 215.26 | 2,694,190 | -2.98(-1.37%) |
Jun 30, 2022 | 221.06 | 222.29 | 214.66 | 218.25 | 3,819,021 | -6.83(-3.04%) |
Jun 29, 2022 | 232.00 | 232.97 | 218.24 | 225.08 | 3,881,489 | -6.05(-2.62%) |
Jun 28, 2022 | 234.89 | 238.89 | 230.68 | 231.13 | 2,688,490 | -0.37(-0.16%) |
Jun 27, 2022 | 237.72 | 238.68 | 231.23 | 231.49 | 2,633,249 | -2.67(-1.14%) |
Jun 24, 2022 | 228.17 | 239.47 | 227.52 | 234.16 | 8,720,804 | +15.65(+7.16%) |
Jun 23, 2022 | 219.82 | 220.53 | 214.90 | 218.51 | 4,478,781 | -0.85(-0.39%) |
Jun 22, 2022 | 217.57 | 221.97 | 217.56 | 219.36 | 2,124,945 | -1.44(-0.65%) |
Jun 21, 2022 | 224.27 | 226.52 | 219.21 | 220.80 | 2,445,639 | +0.59(+0.27%) |
Jun 17, 2022 | 214.65 | 221.67 | 213.46 | 220.20 | 5,523,458 | +4.40(+2.04%) |
Jun 16, 2022 | 216.80 | 217.83 | 213.99 | 215.81 | 3,198,098 | -7.16(-3.21%) |
Jun 15, 2022 | 221.02 | 229.12 | 219.68 | 222.96 | 5,257,156 | +2.71(+1.23%) |
Jun 14, 2022 | 211.10 | 222.49 | 210.32 | 220.25 | 13,579,942 | +27.75(+14.41%) |
Jun 13, 2022 | 193.00 | 196.40 | 190.05 | 192.50 | 2,070,411 | -5.55(-2.80%) |
Jun 10, 2022 | 205.11 | 206.05 | 197.91 | 198.05 | 2,365,895 | -9.80(-4.71%) |
Jun 09, 2022 | 208.04 | 212.02 | 206.31 | 207.85 | 1,928,158 | -0.16(-0.08%) |
Jun 08, 2022 | 208.69 | 211.23 | 206.63 | 208.01 | 1,624,086 | -4.02(-1.90%) |
Jun 07, 2022 | 209.69 | 212.61 | 207.45 | 212.03 | 1,164,275 | -1.42(-0.66%) |
Jun 06, 2022 | 211.68 | 215.65 | 210.67 | 213.45 | 1,631,771 | +3.97(+1.90%) |
Jun 03, 2022 | 210.61 | 211.94 | 208.56 | 209.47 | 1,440,396 | -2.70(-1.27%) |
Jun 02, 2022 | 209.37 | 214.94 | 209.04 | 212.18 | 1,714,538 | +2.73(+1.30%) |
Jun 01, 2022 | 215.51 | 216.78 | 207.14 | 209.45 | 2,081,158 | -5.66(-2.63%) |
May 31, 2022 | 208.59 | 216.38 | 206.09 | 215.11 | 3,193,917 | +4.70(+2.24%) |
May 27, 2022 | 203.91 | 210.82 | 203.91 | 210.40 | 2,241,086 | +7.07(+3.48%) |
May 26, 2022 | 198.52 | 204.59 | 198.09 | 203.34 | 1,841,842 | +7.64(+3.91%) |
May 25, 2022 | 194.18 | 196.78 | 190.43 | 195.69 | 2,293,800 | -0.90(-0.46%) |
May 24, 2022 | 194.10 | 197.31 | 188.96 | 196.59 | 2,013,602 | +0.54(+0.27%) |
May 23, 2022 | 193.66 | 198.24 | 192.18 | 196.06 | 1,771,030 | +3.63(+1.89%) |
May 20, 2022 | 193.44 | 193.44 | 187.19 | 192.43 | 2,349,628 | +1.77(+0.93%) |
May 19, 2022 | 192.61 | 194.60 | 187.29 | 190.65 | 2,712,730 | -4.33(-2.22%) |
May 18, 2022 | 208.06 | 209.33 | 194.06 | 194.98 | 3,882,491 | -17.17(-8.09%) |
May 17, 2022 | 205.42 | 213.13 | 204.91 | 212.16 | 3,055,930 | +11.28(+5.62%) |
May 16, 2022 | 201.59 | 203.00 | 199.56 | 200.87 | 1,360,059 | -1.50(-0.74%) |
May 13, 2022 | 199.89 | 205.99 | 199.82 | 202.38 | 2,168,785 | +2.96(+1.48%) |
May 12, 2022 | 196.66 | 199.55 | 193.78 | 199.42 | 2,448,805 | +0.96(+0.48%) |
May 11, 2022 | 198.95 | 203.22 | 197.72 | 198.46 | 2,930,944 | -0.82(-0.41%) |
May 10, 2022 | 201.41 | 202.63 | 194.34 | 199.28 | 2,378,840 | -0.20(-0.10%) |
May 09, 2022 | 198.57 | 203.61 | 197.00 | 199.49 | 2,420,888 | -1.86(-0.92%) |
May 06, 2022 | 197.71 | 203.47 | 194.67 | 201.34 | 2,461,611 | +2.84(+1.43%) |
May 05, 2022 | 198.27 | 201.67 | 196.29 | 198.50 | 2,764,133 | -2.16(-1.07%) |
May 04, 2022 | 192.14 | 201.17 | 190.73 | 200.65 | 2,562,076 | +9.63(+5.04%) |
May 03, 2022 | 188.94 | 192.14 | 187.35 | 191.03 | 2,044,040 | +2.33(+1.23%) |