Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 219.16 | 230.58 | 218.13 | 229.49 | 1,839,658 | +7.82(+3.53%) |
Jul 28, 2022 | 215.22 | 221.95 | 213.33 | 221.67 | 1,311,190 | +7.55(+3.52%) |
Jul 27, 2022 | 213.91 | 215.54 | 211.22 | 214.12 | 1,097,518 | +0.14(+0.07%) |
Jul 26, 2022 | 216.42 | 217.66 | 213.41 | 213.98 | 751,341 | -2.44(-1.13%) |
Jul 25, 2022 | 215.39 | 218.28 | 215.07 | 216.42 | 578,176 | +1.12(+0.52%) |
Jul 22, 2022 | 215.63 | 219.02 | 214.51 | 215.30 | 753,553 | +0.99(+0.46%) |
Jul 21, 2022 | 213.88 | 215.36 | 211.58 | 214.31 | 1,116,317 | -0.27(-0.12%) |
Jul 20, 2022 | 216.29 | 217.15 | 213.94 | 214.57 | 1,514,249 | -1.21(-0.56%) |
Jul 19, 2022 | 209.54 | 216.75 | 209.04 | 215.79 | 1,893,081 | +5.28(+2.51%) |
Jul 18, 2022 | 215.12 | 215.97 | 210.33 | 210.51 | 1,352,613 | -3.56(-1.66%) |
Jul 15, 2022 | 215.40 | 215.99 | 212.00 | 214.07 | 1,156,685 | +1.85(+0.87%) |
Jul 14, 2022 | 213.68 | 214.54 | 209.54 | 212.22 | 1,169,656 | -4.89(-2.25%) |
Jul 13, 2022 | 219.20 | 223.04 | 217.06 | 217.11 | 969,945 | -4.94(-2.23%) |
Jul 12, 2022 | 226.13 | 226.65 | 221.43 | 222.05 | 1,054,932 | -6.09(-2.67%) |
Jul 11, 2022 | 226.53 | 228.99 | 225.09 | 228.14 | 583,944 | +0.37(+0.16%) |
Jul 08, 2022 | 228.67 | 230.01 | 227.22 | 227.77 | 493,228 | -0.38(-0.17%) |
Jul 07, 2022 | 228.97 | 233.62 | 226.99 | 228.15 | 650,517 | -0.99(-0.43%) |
Jul 06, 2022 | 221.97 | 229.52 | 221.97 | 229.14 | 1,100,555 | +8.26(+3.74%) |
Jul 05, 2022 | 229.38 | 230.38 | 217.34 | 220.88 | 952,947 | -11.74(-5.05%) |
Jul 01, 2022 | 231.57 | 233.96 | 228.13 | 232.62 | 591,492 | +1.47(+0.64%) |
Jun 30, 2022 | 226.44 | 231.34 | 225.18 | 231.15 | 1,101,525 | +3.72(+1.64%) |
Jun 29, 2022 | 227.13 | 227.61 | 224.49 | 227.43 | 583,938 | +1.90(+0.84%) |
Jun 28, 2022 | 226.83 | 230.17 | 225.00 | 225.52 | 816,438 | -0.95(-0.42%) |
Jun 27, 2022 | 223.77 | 228.08 | 222.85 | 226.47 | 635,735 | +3.12(+1.40%) |
Jun 24, 2022 | 220.11 | 223.75 | 218.52 | 223.35 | 865,050 | +4.94(+2.26%) |
Jun 23, 2022 | 219.92 | 221.78 | 216.25 | 218.42 | 485,302 | -1.20(-0.54%) |
Jun 22, 2022 | 216.44 | 222.17 | 216.16 | 219.61 | 881,762 | +0.04(+0.02%) |
Jun 21, 2022 | 214.35 | 220.22 | 213.61 | 219.58 | 846,430 | +7.68(+3.62%) |
Jun 17, 2022 | 212.57 | 214.00 | 208.27 | 211.90 | 2,013,727 | -0.49(-0.23%) |
Jun 16, 2022 | 215.16 | 216.39 | 211.63 | 212.38 | 902,421 | -4.42(-2.04%) |
Jun 15, 2022 | 217.92 | 219.02 | 212.79 | 216.80 | 897,618 | -0.21(-0.10%) |
Jun 14, 2022 | 222.33 | 222.94 | 215.32 | 217.01 | 984,201 | -6.05(-2.71%) |
Jun 13, 2022 | 226.73 | 226.82 | 221.87 | 223.07 | 1,060,439 | -6.87(-2.99%) |
Jun 10, 2022 | 229.19 | 231.16 | 226.84 | 229.93 | 938,845 | -0.15(-0.07%) |
Jun 09, 2022 | 233.35 | 234.90 | 229.98 | 230.09 | 801,568 | -3.70(-1.58%) |
Jun 08, 2022 | 234.74 | 236.04 | 233.31 | 233.79 | 978,199 | -1.85(-0.78%) |
Jun 07, 2022 | 229.35 | 236.54 | 228.47 | 235.63 | 658,805 | +5.06(+2.19%) |
Jun 06, 2022 | 232.99 | 234.23 | 230.24 | 230.57 | 601,746 | -1.95(-0.84%) |
Jun 03, 2022 | 229.30 | 233.31 | 228.36 | 232.52 | 613,860 | +2.34(+1.02%) |
Jun 02, 2022 | 230.13 | 231.18 | 225.86 | 230.18 | 1,093,315 | +0.31(+0.13%) |
Jun 01, 2022 | 230.62 | 230.68 | 228.01 | 229.88 | 947,082 | +0.56(+0.24%) |
May 31, 2022 | 227.23 | 230.10 | 225.62 | 229.31 | 1,402,997 | -0.02(-0.01%) |
May 27, 2022 | 226.39 | 229.35 | 224.45 | 229.33 | 701,797 | +3.93(+1.74%) |
May 26, 2022 | 226.75 | 228.13 | 224.80 | 225.40 | 613,656 | +0.13(+0.06%) |
May 25, 2022 | 227.15 | 227.50 | 224.50 | 225.27 | 760,698 | -0.96(-0.43%) |
May 24, 2022 | 222.39 | 226.74 | 221.78 | 226.23 | 702,977 | +3.65(+1.64%) |
May 23, 2022 | 220.37 | 223.13 | 218.94 | 222.58 | 863,455 | +4.22(+1.93%) |
May 20, 2022 | 221.81 | 222.33 | 216.45 | 218.37 | 2,002,652 | -3.18(-1.43%) |
May 19, 2022 | 226.41 | 227.45 | 218.67 | 221.55 | 1,309,462 | -4.86(-2.15%) |
May 18, 2022 | 229.41 | 230.37 | 225.25 | 226.41 | 1,020,783 | -3.58(-1.56%) |
May 17, 2022 | 228.36 | 231.30 | 226.47 | 229.99 | 866,281 | +2.52(+1.11%) |
May 16, 2022 | 224.95 | 228.90 | 223.91 | 227.47 | 893,063 | +2.65(+1.18%) |
May 13, 2022 | 224.48 | 225.53 | 221.56 | 224.82 | 1,099,805 | +0.59(+0.26%) |
May 12, 2022 | 227.01 | 228.49 | 222.25 | 224.23 | 1,504,737 | -2.78(-1.22%) |
May 11, 2022 | 224.94 | 230.88 | 224.38 | 227.01 | 852,930 | +0.76(+0.34%) |
May 10, 2022 | 228.01 | 230.11 | 225.18 | 226.25 | 1,273,368 | -1.49(-0.66%) |
May 09, 2022 | 230.94 | 232.50 | 227.13 | 227.74 | 1,502,350 | -4.36(-1.88%) |
May 06, 2022 | 228.83 | 232.61 | 228.48 | 232.10 | 1,329,268 | +2.24(+0.97%) |
May 05, 2022 | 230.66 | 231.28 | 226.74 | 229.87 | 1,679,970 | -0.30(-0.13%) |
May 04, 2022 | 227.79 | 231.96 | 227.22 | 230.17 | 1,311,896 | +4.06(+1.80%) |
May 03, 2022 | 225.37 | 228.42 | 224.81 | 226.11 | 1,055,554 | +2.21(+0.99%) |