Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 221.94 | 226.98 | 220.31 | 226.01 | 207,433 | +4.97(+2.25%) |
Jul 28, 2022 | 217.61 | 221.37 | 216.79 | 221.04 | 174,669 | +4.04(+1.86%) |
Jul 27, 2022 | 213.32 | 217.71 | 212.97 | 217.00 | 175,889 | +4.36(+2.05%) |
Jul 26, 2022 | 211.96 | 213.23 | 210.36 | 212.64 | 213,626 | -0.38(-0.18%) |
Jul 25, 2022 | 214.81 | 215.09 | 211.48 | 213.02 | 207,788 | -1.92(-0.89%) |
Jul 22, 2022 | 215.45 | 217.05 | 214.18 | 214.94 | 181,716 | -0.46(-0.21%) |
Jul 21, 2022 | 214.00 | 215.57 | 211.94 | 215.40 | 227,514 | +3.45(+1.63%) |
Jul 20, 2022 | 210.31 | 212.20 | 209.02 | 211.94 | 164,046 | +1.90(+0.90%) |
Jul 19, 2022 | 204.89 | 210.26 | 204.05 | 210.04 | 195,862 | +7.49(+3.70%) |
Jul 18, 2022 | 203.39 | 205.47 | 201.93 | 202.55 | 266,766 | -0.64(-0.32%) |
Jul 15, 2022 | 201.12 | 203.97 | 200.16 | 203.19 | 175,270 | +4.89(+2.47%) |
Jul 14, 2022 | 197.72 | 198.69 | 195.02 | 198.30 | 197,290 | -1.86(-0.93%) |
Jul 13, 2022 | 198.60 | 201.47 | 197.39 | 200.16 | 211,904 | -0.66(-0.33%) |
Jul 12, 2022 | 203.19 | 204.47 | 199.63 | 200.83 | 177,985 | -1.70(-0.84%) |
Jul 11, 2022 | 202.06 | 203.70 | 200.86 | 202.53 | 173,400 | -0.43(-0.21%) |
Jul 08, 2022 | 205.91 | 205.91 | 200.56 | 202.96 | 187,832 | -3.04(-1.48%) |
Jul 07, 2022 | 200.96 | 206.10 | 200.96 | 206.00 | 248,835 | +6.24(+3.12%) |
Jul 06, 2022 | 197.34 | 201.28 | 195.41 | 199.76 | 203,720 | +3.24(+1.65%) |
Jul 05, 2022 | 195.38 | 200.56 | 191.07 | 196.52 | 267,304 | -1.75(-0.88%) |
Jul 01, 2022 | 197.20 | 205.38 | 195.72 | 198.27 | 301,295 | +0.20(+0.10%) |
Jun 30, 2022 | 195.36 | 199.34 | 194.20 | 198.08 | 294,037 | +0.50(+0.25%) |
Jun 29, 2022 | 199.28 | 199.28 | 195.78 | 197.58 | 232,416 | -0.90(-0.45%) |
Jun 28, 2022 | 201.12 | 204.68 | 197.64 | 198.48 | 286,452 | -1.47(-0.73%) |
Jun 27, 2022 | 200.58 | 201.56 | 198.88 | 199.95 | 209,920 | -0.58(-0.29%) |
Jun 24, 2022 | 196.86 | 200.55 | 196.56 | 200.52 | 389,021 | +5.62(+2.88%) |
Jun 23, 2022 | 194.58 | 195.07 | 193.02 | 194.91 | 183,894 | +1.65(+0.86%) |
Jun 22, 2022 | 191.68 | 193.98 | 191.03 | 193.25 | 247,534 | -0.47(-0.24%) |
Jun 21, 2022 | 193.02 | 194.93 | 190.69 | 193.72 | 248,147 | +2.57(+1.35%) |
Jun 17, 2022 | 191.49 | 195.05 | 190.95 | 191.15 | 655,985 | -1.08(-0.56%) |
Jun 16, 2022 | 195.54 | 196.08 | 190.88 | 192.23 | 355,987 | -5.12(-2.59%) |
Jun 15, 2022 | 198.45 | 200.14 | 195.62 | 197.34 | 214,396 | +0.85(+0.43%) |
Jun 14, 2022 | 198.10 | 199.27 | 195.26 | 196.49 | 161,638 | -1.47(-0.74%) |
Jun 13, 2022 | 198.03 | 200.15 | 195.90 | 197.96 | 198,241 | -5.20(-2.56%) |
Jun 10, 2022 | 206.26 | 207.25 | 202.88 | 203.16 | 157,159 | -6.56(-3.13%) |
Jun 09, 2022 | 213.34 | 214.75 | 209.42 | 209.73 | 173,021 | -4.71(-2.20%) |
Jun 08, 2022 | 215.47 | 217.41 | 214.20 | 214.44 | 142,155 | -2.84(-1.31%) |
Jun 07, 2022 | 215.06 | 217.49 | 213.34 | 217.27 | 121,770 | +0.78(+0.36%) |
Jun 06, 2022 | 217.85 | 218.33 | 215.73 | 216.49 | 120,361 | +0.86(+0.40%) |
Jun 03, 2022 | 215.92 | 217.16 | 213.46 | 215.63 | 178,474 | -1.77(-0.81%) |
Jun 02, 2022 | 211.99 | 217.61 | 209.34 | 217.40 | 169,129 | +6.69(+3.18%) |
Jun 01, 2022 | 214.51 | 214.51 | 208.77 | 210.71 | 183,222 | -2.47(-1.16%) |
May 31, 2022 | 213.37 | 215.27 | 210.37 | 213.18 | 484,456 | -1.91(-0.89%) |
May 27, 2022 | 211.81 | 215.09 | 211.67 | 215.09 | 290,120 | +4.26(+2.02%) |
May 26, 2022 | 210.37 | 212.65 | 209.91 | 210.84 | 238,515 | +2.07(+0.99%) |
May 25, 2022 | 204.38 | 209.29 | 204.38 | 208.76 | 364,981 | +2.45(+1.19%) |
May 24, 2022 | 210.14 | 213.19 | 203.59 | 206.32 | 336,454 | +4.85(+2.41%) |
May 23, 2022 | 202.32 | 203.08 | 200.02 | 201.46 | 334,839 | +1.14(+0.57%) |
May 20, 2022 | 202.75 | 202.75 | 196.68 | 200.32 | 331,353 | -0.63(-0.32%) |
May 19, 2022 | 199.27 | 203.64 | 198.14 | 200.95 | 212,599 | +0.07(+0.03%) |
May 18, 2022 | 208.32 | 209.91 | 200.44 | 200.88 | 234,334 | -9.62(-4.57%) |
May 17, 2022 | 208.18 | 211.01 | 206.61 | 210.51 | 164,800 | +4.88(+2.37%) |
May 16, 2022 | 205.90 | 206.35 | 202.38 | 205.63 | 180,589 | -1.26(-0.61%) |
May 13, 2022 | 206.05 | 208.78 | 204.38 | 206.89 | 194,781 | +2.09(+1.02%) |
May 12, 2022 | 202.48 | 206.03 | 201.84 | 204.80 | 302,156 | +1.87(+0.92%) |
May 11, 2022 | 202.26 | 207.50 | 200.79 | 202.93 | 216,365 | -0.51(-0.25%) |
May 10, 2022 | 206.36 | 206.74 | 199.95 | 203.44 | 267,559 | -0.28(-0.14%) |
May 09, 2022 | 203.57 | 206.42 | 202.42 | 203.72 | 288,458 | -1.06(-0.52%) |
May 06, 2022 | 206.82 | 208.52 | 201.88 | 204.79 | 215,938 | -3.48(-1.67%) |
May 05, 2022 | 215.14 | 217.37 | 206.91 | 208.27 | 252,863 | -8.85(-4.08%) |
May 04, 2022 | 211.12 | 221.68 | 210.17 | 217.12 | 295,548 | +5.78(+2.73%) |
May 03, 2022 | 213.38 | 213.91 | 210.32 | 211.35 | 215,776 | -0.98(-0.46%) |