Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 231.60 | 233.79 | 230.59 | 232.79 | 830,912 | +2.22(+0.96%) |
Jul 28, 2022 | 225.87 | 231.52 | 224.96 | 230.58 | 971,899 | +5.92(+2.64%) |
Jul 27, 2022 | 219.44 | 224.90 | 217.96 | 224.66 | 616,849 | +5.83(+2.67%) |
Jul 26, 2022 | 217.11 | 219.00 | 216.65 | 218.82 | 566,479 | +0.74(+0.34%) |
Jul 25, 2022 | 215.80 | 218.37 | 214.16 | 218.08 | 602,456 | +2.29(+1.06%) |
Jul 22, 2022 | 217.09 | 217.50 | 214.90 | 215.79 | 396,670 | -1.03(-0.48%) |
Jul 21, 2022 | 211.67 | 216.86 | 211.67 | 216.82 | 501,264 | +5.06(+2.39%) |
Jul 20, 2022 | 212.81 | 213.85 | 211.44 | 211.76 | 645,316 | -1.22(-0.57%) |
Jul 19, 2022 | 209.34 | 213.32 | 208.72 | 212.98 | 563,467 | +6.24(+3.02%) |
Jul 18, 2022 | 210.00 | 210.00 | 206.05 | 206.74 | 448,954 | -3.05(-1.46%) |
Jul 15, 2022 | 207.52 | 209.87 | 206.24 | 209.80 | 515,141 | +5.12(+2.50%) |
Jul 14, 2022 | 202.27 | 205.37 | 201.60 | 204.67 | 438,841 | -1.23(-0.60%) |
Jul 13, 2022 | 199.84 | 207.48 | 199.58 | 205.90 | 581,308 | +2.79(+1.37%) |
Jul 12, 2022 | 208.30 | 210.20 | 202.30 | 203.11 | 744,394 | -5.15(-2.47%) |
Jul 11, 2022 | 208.10 | 211.42 | 207.74 | 208.26 | 662,540 | -1.17(-0.56%) |
Jul 08, 2022 | 212.20 | 212.68 | 209.37 | 209.44 | 600,942 | -4.65(-2.17%) |
Jul 07, 2022 | 211.67 | 215.27 | 211.33 | 214.08 | 734,027 | +2.43(+1.15%) |
Jul 06, 2022 | 208.19 | 212.20 | 207.43 | 211.65 | 786,694 | +4.58(+2.21%) |
Jul 05, 2022 | 201.53 | 207.07 | 200.26 | 207.07 | 756,831 | +2.10(+1.02%) |
Jul 01, 2022 | 203.54 | 205.36 | 201.56 | 204.98 | 516,986 | +0.47(+0.23%) |
Jun 30, 2022 | 202.27 | 205.93 | 201.87 | 204.51 | 772,375 | -0.13(-0.06%) |
Jun 29, 2022 | 204.78 | 204.95 | 201.76 | 204.63 | 497,184 | -0.50(-0.24%) |
Jun 28, 2022 | 212.13 | 213.26 | 205.08 | 205.13 | 484,393 | -6.71(-3.17%) |
Jun 27, 2022 | 211.90 | 213.14 | 208.66 | 211.84 | 613,702 | -0.21(-0.10%) |
Jun 24, 2022 | 207.74 | 212.23 | 207.74 | 212.05 | 987,930 | +6.10(+2.96%) |
Jun 23, 2022 | 205.41 | 207.64 | 204.98 | 205.95 | 645,840 | +1.24(+0.61%) |
Jun 22, 2022 | 200.60 | 206.80 | 199.13 | 204.71 | 965,720 | +4.52(+2.26%) |
Jun 21, 2022 | 199.51 | 201.73 | 199.01 | 200.19 | 1,155,940 | +2.28(+1.15%) |
Jun 17, 2022 | 192.94 | 199.70 | 192.72 | 197.91 | 2,004,243 | +5.70(+2.96%) |
Jun 16, 2022 | 194.05 | 194.86 | 190.43 | 192.21 | 868,140 | -5.96(-3.01%) |
Jun 15, 2022 | 200.47 | 201.50 | 195.45 | 198.18 | 711,822 | -0.20(-0.10%) |
Jun 14, 2022 | 197.85 | 200.56 | 196.42 | 198.37 | 915,725 | +1.45(+0.74%) |
Jun 13, 2022 | 198.72 | 199.75 | 195.94 | 196.92 | 928,283 | -6.45(-3.17%) |
Jun 10, 2022 | 204.81 | 205.74 | 201.55 | 203.37 | 590,784 | -4.86(-2.33%) |
Jun 09, 2022 | 211.46 | 212.72 | 208.23 | 208.23 | 640,475 | -3.51(-1.66%) |
Jun 08, 2022 | 214.24 | 214.72 | 211.39 | 211.74 | 427,650 | -3.99(-1.85%) |
Jun 07, 2022 | 212.98 | 215.84 | 211.75 | 215.73 | 520,660 | +0.70(+0.33%) |
Jun 06, 2022 | 220.76 | 221.50 | 213.97 | 215.03 | 590,759 | -4.18(-1.91%) |
Jun 03, 2022 | 215.92 | 220.51 | 214.93 | 219.21 | 1,060,518 | +1.40(+0.64%) |
Jun 02, 2022 | 211.01 | 218.07 | 209.85 | 217.81 | 649,035 | +6.31(+2.98%) |
Jun 01, 2022 | 214.97 | 216.27 | 209.60 | 211.50 | 526,379 | -2.06(-0.97%) |
May 31, 2022 | 214.02 | 215.37 | 211.79 | 213.57 | 1,293,725 | -3.18(-1.47%) |
May 27, 2022 | 213.82 | 216.75 | 213.64 | 216.74 | 542,903 | +4.99(+2.35%) |
May 26, 2022 | 209.44 | 213.04 | 208.71 | 211.76 | 849,788 | +4.31(+2.08%) |
May 25, 2022 | 208.67 | 210.23 | 206.68 | 207.44 | 1,402,505 | -1.18(-0.56%) |
May 24, 2022 | 205.09 | 209.71 | 203.67 | 208.62 | 1,035,999 | +1.81(+0.87%) |
May 23, 2022 | 208.23 | 208.95 | 204.58 | 206.81 | 1,053,627 | +2.44(+1.19%) |
May 20, 2022 | 206.27 | 206.93 | 199.86 | 204.37 | 1,940,298 | +0.02(+0.01%) |
May 19, 2022 | 199.31 | 207.59 | 197.58 | 204.35 | 1,593,226 | +4.66(+2.33%) |
May 18, 2022 | 205.12 | 205.47 | 196.94 | 199.70 | 1,160,894 | -7.70(-3.71%) |
May 17, 2022 | 207.62 | 207.62 | 203.93 | 207.39 | 968,965 | +3.78(+1.86%) |
May 16, 2022 | 206.91 | 208.75 | 203.56 | 203.61 | 1,190,395 | -5.63(-2.69%) |
May 13, 2022 | 201.24 | 210.55 | 201.16 | 209.24 | 2,016,208 | +13.36(+6.82%) |
May 12, 2022 | 195.40 | 198.66 | 193.64 | 195.88 | 1,633,999 | -0.40(-0.20%) |
May 11, 2022 | 196.21 | 200.81 | 195.26 | 196.28 | 1,090,472 | -0.87(-0.44%) |
May 10, 2022 | 198.76 | 199.85 | 195.68 | 197.15 | 971,013 | +0.75(+0.38%) |
May 09, 2022 | 198.13 | 199.56 | 194.59 | 196.40 | 1,215,275 | -4.31(-2.15%) |
May 06, 2022 | 202.06 | 203.80 | 198.94 | 200.71 | 1,261,767 | -3.77(-1.84%) |
May 05, 2022 | 210.59 | 210.96 | 202.84 | 204.48 | 1,190,217 | -8.74(-4.10%) |
May 04, 2022 | 209.36 | 213.66 | 206.66 | 213.22 | 622,611 | +4.07(+1.95%) |
May 03, 2022 | 208.78 | 211.61 | 206.60 | 209.14 | 645,100 | +0.41(+0.20%) |