Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 215.52 | 221.88 | 215.41 | 218.43 | 1,599,576 | +3.53(+1.64%) |
Jul 28, 2022 | 210.97 | 215.21 | 210.39 | 214.90 | 1,281,407 | +5.79(+2.77%) |
Jul 27, 2022 | 208.82 | 209.39 | 205.47 | 209.11 | 1,165,133 | +0.21(+0.10%) |
Jul 26, 2022 | 206.95 | 209.16 | 206.12 | 208.90 | 1,164,653 | +1.10(+0.53%) |
Jul 25, 2022 | 207.41 | 208.80 | 206.69 | 207.80 | 949,940 | +0.90(+0.44%) |
Jul 22, 2022 | 207.51 | 207.76 | 205.87 | 206.90 | 873,817 | +0.01(+0.00%) |
Jul 21, 2022 | 206.46 | 207.85 | 205.71 | 206.89 | 751,763 | +0.51(+0.25%) |
Jul 20, 2022 | 207.21 | 207.94 | 205.14 | 206.38 | 738,688 | -0.70(-0.34%) |
Jul 19, 2022 | 207.15 | 207.73 | 206.26 | 207.08 | 671,922 | +1.01(+0.49%) |
Jul 18, 2022 | 207.12 | 207.88 | 205.41 | 206.07 | 1,015,470 | -1.67(-0.80%) |
Jul 15, 2022 | 210.04 | 210.04 | 206.99 | 207.74 | 733,718 | -1.03(-0.49%) |
Jul 14, 2022 | 206.69 | 209.04 | 206.44 | 208.76 | 622,450 | -1.83(-0.87%) |
Jul 13, 2022 | 210.30 | 212.50 | 210.12 | 210.59 | 925,484 | -0.34(-0.16%) |
Jul 12, 2022 | 211.28 | 213.22 | 209.92 | 210.93 | 803,524 | -0.35(-0.17%) |
Jul 11, 2022 | 210.55 | 213.02 | 210.55 | 211.28 | 607,915 | +0.68(+0.32%) |
Jul 08, 2022 | 211.70 | 212.58 | 209.98 | 210.60 | 699,851 | -0.13(-0.06%) |
Jul 07, 2022 | 211.28 | 211.90 | 208.83 | 210.74 | 1,005,079 | -0.68(-0.32%) |
Jul 06, 2022 | 209.84 | 212.54 | 209.70 | 211.42 | 1,335,210 | +2.20(+1.05%) |
Jul 05, 2022 | 211.00 | 212.02 | 206.46 | 209.21 | 858,031 | -2.55(-1.20%) |
Jul 01, 2022 | 206.39 | 211.92 | 205.73 | 211.76 | 1,157,062 | +5.60(+2.71%) |
Jun 30, 2022 | 208.89 | 209.83 | 205.27 | 206.17 | 2,136,310 | -3.59(-1.71%) |
Jun 29, 2022 | 209.88 | 211.22 | 209.02 | 209.76 | 1,774,054 | +0.47(+0.22%) |
Jun 28, 2022 | 211.93 | 213.19 | 208.65 | 209.29 | 1,105,121 | -2.43(-1.15%) |
Jun 27, 2022 | 211.67 | 213.34 | 210.34 | 211.72 | 1,096,086 | +0.00(+0.00%) |
Jun 24, 2022 | 208.89 | 211.76 | 208.14 | 211.72 | 1,204,708 | +2.73(+1.31%) |
Jun 23, 2022 | 207.00 | 209.96 | 206.04 | 208.99 | 839,356 | +3.08(+1.49%) |
Jun 22, 2022 | 205.03 | 207.77 | 203.10 | 205.92 | 1,035,216 | -0.16(-0.08%) |
Jun 21, 2022 | 199.34 | 206.86 | 199.34 | 206.08 | 1,238,846 | +8.66(+4.39%) |
Jun 17, 2022 | 194.41 | 197.86 | 193.99 | 197.42 | 2,089,447 | +3.61(+1.86%) |
Jun 16, 2022 | 195.47 | 197.76 | 193.20 | 193.81 | 1,066,631 | -3.77(-1.91%) |
Jun 15, 2022 | 199.00 | 201.43 | 196.23 | 197.57 | 997,780 | -0.57(-0.29%) |
Jun 14, 2022 | 202.69 | 203.08 | 196.52 | 198.15 | 1,237,402 | -3.13(-1.56%) |
Jun 13, 2022 | 202.32 | 204.08 | 200.65 | 201.28 | 1,532,522 | -3.15(-1.54%) |
Jun 10, 2022 | 198.97 | 205.61 | 198.15 | 204.43 | 1,510,656 | +3.74(+1.86%) |
Jun 09, 2022 | 202.14 | 203.86 | 200.61 | 200.70 | 803,446 | -1.05(-0.52%) |
Jun 08, 2022 | 202.08 | 203.25 | 201.00 | 201.75 | 623,130 | -1.17(-0.58%) |
Jun 07, 2022 | 200.41 | 203.00 | 200.41 | 202.92 | 861,556 | +0.34(+0.17%) |
Jun 06, 2022 | 201.28 | 203.12 | 200.78 | 202.57 | 786,052 | +2.14(+1.07%) |
Jun 03, 2022 | 199.64 | 201.16 | 198.62 | 200.44 | 754,450 | -0.05(-0.02%) |
Jun 02, 2022 | 201.19 | 201.29 | 195.95 | 200.49 | 1,048,874 | -0.44(-0.22%) |
Jun 01, 2022 | 203.14 | 203.43 | 199.12 | 200.93 | 1,080,447 | -1.94(-0.95%) |
May 31, 2022 | 203.25 | 204.14 | 199.56 | 202.86 | 1,558,181 | -0.86(-0.42%) |
May 27, 2022 | 200.84 | 203.72 | 200.64 | 203.72 | 956,973 | +2.94(+1.47%) |
May 26, 2022 | 202.78 | 204.43 | 200.53 | 200.78 | 1,211,758 | -1.81(-0.89%) |
May 25, 2022 | 204.53 | 204.83 | 201.60 | 202.59 | 1,225,507 | -1.94(-0.95%) |
May 24, 2022 | 201.53 | 204.84 | 200.98 | 204.53 | 897,229 | +4.03(+2.01%) |
May 23, 2022 | 200.80 | 202.00 | 198.88 | 200.50 | 1,018,881 | +2.17(+1.10%) |
May 20, 2022 | 197.84 | 198.98 | 194.40 | 198.33 | 1,377,710 | +1.78(+0.91%) |
May 19, 2022 | 195.91 | 198.14 | 193.00 | 196.55 | 1,706,746 | -1.60(-0.81%) |
May 18, 2022 | 214.39 | 214.75 | 197.62 | 198.15 | 1,833,589 | -16.91(-7.86%) |
May 17, 2022 | 218.31 | 218.48 | 212.03 | 215.05 | 1,307,154 | -3.73(-1.70%) |
May 16, 2022 | 216.70 | 219.08 | 215.21 | 218.78 | 1,112,945 | +3.25(+1.51%) |
May 13, 2022 | 213.10 | 215.86 | 211.17 | 215.53 | 1,930,898 | +3.22(+1.52%) |
May 12, 2022 | 213.71 | 215.46 | 210.85 | 212.30 | 1,465,262 | -2.00(-0.94%) |
May 11, 2022 | 212.02 | 216.89 | 211.92 | 214.31 | 1,051,792 | +1.41(+0.66%) |
May 10, 2022 | 213.45 | 215.49 | 211.66 | 212.90 | 1,495,576 | -0.05(-0.02%) |
May 09, 2022 | 214.42 | 216.38 | 212.09 | 212.94 | 1,330,268 | -2.72(-1.26%) |
May 06, 2022 | 212.77 | 216.45 | 212.77 | 215.66 | 1,515,527 | +2.11(+0.99%) |
May 05, 2022 | 214.18 | 216.74 | 212.47 | 213.55 | 1,488,012 | -1.42(-0.66%) |
May 04, 2022 | 210.03 | 215.12 | 210.03 | 214.98 | 1,349,046 | +5.02(+2.39%) |
May 03, 2022 | 208.04 | 211.61 | 208.04 | 209.96 | 1,537,004 | +2.42(+1.17%) |