Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 220.60 | 225.28 | 217.47 | 224.42 | 2,091,570 | +3.16(+1.43%) |
Jul 28, 2022 | 219.53 | 221.75 | 218.85 | 221.26 | 1,450,293 | +2.10(+0.96%) |
Jul 27, 2022 | 217.21 | 220.33 | 213.43 | 219.16 | 1,269,708 | +2.66(+1.23%) |
Jul 26, 2022 | 214.71 | 218.22 | 212.89 | 216.51 | 1,620,139 | -3.18(-1.45%) |
Jul 25, 2022 | 220.94 | 222.00 | 218.38 | 219.68 | 1,012,646 | +0.84(+0.38%) |
Jul 22, 2022 | 220.29 | 221.74 | 217.01 | 218.85 | 1,501,882 | -0.35(-0.16%) |
Jul 21, 2022 | 218.03 | 219.90 | 217.31 | 219.19 | 1,044,779 | +0.00(+0.00%) |
Jul 20, 2022 | 217.52 | 220.05 | 215.90 | 219.19 | 1,403,189 | +2.15(+0.99%) |
Jul 19, 2022 | 211.41 | 217.72 | 210.69 | 217.04 | 1,432,105 | +7.17(+3.42%) |
Jul 18, 2022 | 210.96 | 213.50 | 209.03 | 209.87 | 1,571,826 | +0.14(+0.07%) |
Jul 15, 2022 | 209.19 | 210.59 | 207.01 | 209.73 | 1,309,448 | +3.41(+1.65%) |
Jul 14, 2022 | 203.93 | 206.48 | 202.58 | 206.32 | 1,592,853 | -1.77(-0.85%) |
Jul 13, 2022 | 212.45 | 212.70 | 206.89 | 208.09 | 2,069,079 | -6.59(-3.07%) |
Jul 12, 2022 | 215.02 | 219.06 | 213.55 | 214.69 | 2,137,698 | -1.16(-0.54%) |
Jul 11, 2022 | 220.15 | 222.65 | 215.51 | 215.85 | 1,784,672 | -6.07(-2.73%) |
Jul 08, 2022 | 223.57 | 224.27 | 219.52 | 221.92 | 1,135,029 | -0.83(-0.37%) |
Jul 07, 2022 | 221.63 | 223.24 | 217.34 | 222.75 | 1,688,831 | +3.50(+1.59%) |
Jul 06, 2022 | 219.46 | 221.61 | 216.64 | 219.25 | 1,738,725 | -1.82(-0.82%) |
Jul 05, 2022 | 212.40 | 222.38 | 210.59 | 221.07 | 2,974,616 | +5.78(+2.68%) |
Jul 01, 2022 | 214.31 | 216.23 | 209.61 | 215.29 | 2,693,814 | -2.98(-1.37%) |
Jun 30, 2022 | 221.09 | 222.32 | 214.69 | 218.28 | 3,818,488 | -6.84(-3.04%) |
Jun 29, 2022 | 232.04 | 233.00 | 218.27 | 225.11 | 3,880,948 | -6.05(-2.62%) |
Jun 28, 2022 | 234.92 | 238.92 | 230.71 | 231.16 | 2,688,115 | -0.37(-0.16%) |
Jun 27, 2022 | 237.75 | 238.71 | 231.27 | 231.53 | 2,632,881 | -2.67(-1.14%) |
Jun 24, 2022 | 228.20 | 239.51 | 227.55 | 234.19 | 8,719,587 | +15.66(+7.16%) |
Jun 23, 2022 | 219.85 | 220.56 | 214.93 | 218.54 | 4,478,155 | -0.85(-0.39%) |
Jun 22, 2022 | 217.60 | 222.00 | 217.59 | 219.39 | 2,124,648 | -1.44(-0.65%) |
Jun 21, 2022 | 224.30 | 226.56 | 219.24 | 220.83 | 2,445,297 | +0.59(+0.27%) |
Jun 17, 2022 | 214.68 | 221.70 | 213.49 | 220.23 | 5,522,687 | +4.40(+2.04%) |
Jun 16, 2022 | 216.83 | 217.86 | 214.02 | 215.84 | 3,197,652 | -7.16(-3.21%) |
Jun 15, 2022 | 221.05 | 229.15 | 219.71 | 222.99 | 5,256,421 | +2.71(+1.23%) |
Jun 14, 2022 | 211.13 | 222.52 | 210.35 | 220.28 | 13,578,045 | +27.75(+14.41%) |
Jun 13, 2022 | 193.03 | 196.43 | 190.08 | 192.53 | 2,070,121 | -5.55(-2.80%) |
Jun 10, 2022 | 205.14 | 206.07 | 197.94 | 198.08 | 2,365,565 | -9.80(-4.71%) |
Jun 09, 2022 | 208.07 | 212.05 | 206.34 | 207.88 | 1,927,889 | -0.16(-0.08%) |
Jun 08, 2022 | 208.72 | 211.26 | 206.66 | 208.04 | 1,623,859 | -4.02(-1.90%) |
Jun 07, 2022 | 209.72 | 212.64 | 207.48 | 212.06 | 1,164,112 | -1.42(-0.66%) |
Jun 06, 2022 | 211.71 | 215.68 | 210.70 | 213.48 | 1,631,543 | +3.98(+1.90%) |
Jun 03, 2022 | 210.64 | 211.97 | 208.58 | 209.50 | 1,440,195 | -2.70(-1.27%) |
Jun 02, 2022 | 209.40 | 214.97 | 209.07 | 212.21 | 1,714,299 | +2.73(+1.30%) |
Jun 01, 2022 | 215.54 | 216.81 | 207.17 | 209.47 | 2,080,867 | -5.66(-2.63%) |
May 31, 2022 | 208.62 | 216.41 | 206.12 | 215.14 | 3,193,471 | +4.70(+2.24%) |
May 27, 2022 | 203.94 | 210.84 | 203.94 | 210.43 | 2,240,773 | +7.07(+3.48%) |
May 26, 2022 | 198.54 | 204.62 | 198.11 | 203.36 | 1,841,585 | +7.64(+3.91%) |
May 25, 2022 | 194.21 | 196.81 | 190.46 | 195.72 | 2,293,479 | -0.90(-0.46%) |
May 24, 2022 | 194.13 | 197.34 | 188.99 | 196.62 | 2,013,321 | +0.54(+0.27%) |
May 23, 2022 | 193.69 | 198.27 | 192.20 | 196.08 | 1,770,783 | +3.63(+1.89%) |
May 20, 2022 | 193.47 | 193.47 | 187.22 | 192.45 | 2,349,300 | +1.77(+0.93%) |
May 19, 2022 | 192.63 | 194.63 | 187.32 | 190.68 | 2,712,351 | -4.33(-2.22%) |
May 18, 2022 | 208.09 | 209.36 | 194.09 | 195.01 | 3,881,949 | -17.18(-8.09%) |
May 17, 2022 | 205.45 | 213.16 | 204.94 | 212.19 | 3,055,504 | +11.28(+5.62%) |
May 16, 2022 | 201.62 | 203.03 | 199.59 | 200.90 | 1,359,869 | -1.50(-0.74%) |
May 13, 2022 | 199.91 | 206.02 | 199.85 | 202.41 | 2,168,482 | +2.96(+1.48%) |
May 12, 2022 | 196.69 | 199.58 | 193.80 | 199.44 | 2,448,463 | +0.96(+0.48%) |
May 11, 2022 | 198.98 | 203.25 | 197.75 | 198.49 | 2,930,535 | -0.82(-0.41%) |
May 10, 2022 | 201.44 | 202.66 | 194.37 | 199.31 | 2,378,508 | -0.20(-0.10%) |
May 09, 2022 | 198.60 | 203.64 | 197.03 | 199.51 | 2,420,550 | -1.86(-0.92%) |
May 06, 2022 | 197.74 | 203.50 | 194.70 | 201.37 | 2,461,267 | +2.84(+1.43%) |
May 05, 2022 | 198.30 | 201.70 | 196.31 | 198.53 | 2,763,747 | -2.16(-1.07%) |
May 04, 2022 | 192.16 | 201.20 | 190.76 | 200.68 | 2,561,719 | +9.63(+5.04%) |
May 03, 2022 | 188.97 | 192.16 | 187.38 | 191.05 | 2,043,755 | +2.33(+1.23%) |