Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 209.07 | 211.19 | 201.37 | 208.99 | 310,872 | +0.49(+0.24%) |
Jul 28, 2022 | 212.37 | 212.37 | 204.51 | 208.50 | 175,470 | +0.13(+0.06%) |
Jul 27, 2022 | 206.45 | 210.97 | 203.66 | 208.37 | 200,388 | +4.44(+2.18%) |
Jul 26, 2022 | 201.95 | 206.76 | 199.33 | 203.93 | 177,387 | +2.94(+1.46%) |
Jul 25, 2022 | 203.43 | 203.52 | 199.04 | 200.99 | 140,594 | -2.99(-1.47%) |
Jul 22, 2022 | 208.64 | 210.93 | 202.10 | 203.98 | 169,745 | -3.52(-1.70%) |
Jul 21, 2022 | 201.84 | 209.07 | 201.50 | 207.50 | 181,180 | +3.28(+1.61%) |
Jul 20, 2022 | 201.81 | 207.72 | 201.05 | 204.22 | 188,936 | +3.92(+1.96%) |
Jul 19, 2022 | 199.81 | 202.48 | 196.24 | 200.30 | 171,950 | +4.93(+2.52%) |
Jul 18, 2022 | 201.84 | 204.39 | 194.79 | 195.37 | 138,870 | -4.51(-2.26%) |
Jul 15, 2022 | 201.48 | 202.30 | 194.35 | 199.88 | 182,554 | +2.66(+1.35%) |
Jul 14, 2022 | 192.12 | 197.75 | 188.78 | 197.22 | 171,394 | +2.09(+1.07%) |
Jul 13, 2022 | 188.52 | 200.11 | 187.39 | 195.13 | 184,169 | +1.85(+0.96%) |
Jul 12, 2022 | 193.86 | 199.27 | 188.06 | 193.28 | 217,132 | -0.58(-0.30%) |
Jul 11, 2022 | 201.07 | 205.29 | 192.14 | 193.86 | 276,448 | -9.50(-4.67%) |
Jul 08, 2022 | 200.34 | 208.77 | 200.06 | 203.36 | 149,066 | -0.35(-0.17%) |
Jul 07, 2022 | 202.72 | 210.46 | 201.68 | 203.71 | 184,894 | +2.12(+1.05%) |
Jul 06, 2022 | 202.00 | 206.76 | 198.77 | 201.59 | 193,900 | +0.58(+0.29%) |
Jul 05, 2022 | 184.62 | 201.71 | 183.88 | 201.01 | 221,646 | +11.86(+6.27%) |
Jul 01, 2022 | 183.42 | 190.15 | 182.65 | 189.15 | 175,351 | +6.48(+3.55%) |
Jun 30, 2022 | 183.66 | 186.17 | 177.19 | 182.67 | 419,739 | -5.12(-2.73%) |
Jun 29, 2022 | 188.60 | 189.44 | 182.35 | 187.79 | 146,756 | -0.61(-0.32%) |
Jun 28, 2022 | 202.54 | 202.54 | 187.29 | 188.40 | 180,751 | -12.51(-6.23%) |
Jun 27, 2022 | 200.64 | 202.46 | 194.54 | 200.91 | 233,212 | +2.62(+1.32%) |
Jun 24, 2022 | 193.68 | 199.97 | 193.17 | 198.29 | 466,664 | +6.95(+3.63%) |
Jun 23, 2022 | 182.11 | 191.62 | 181.00 | 191.34 | 283,277 | +9.64(+5.31%) |
Jun 22, 2022 | 172.41 | 184.64 | 172.41 | 181.70 | 266,723 | +6.12(+3.49%) |
Jun 21, 2022 | 170.88 | 178.25 | 170.55 | 175.58 | 414,587 | +9.19(+5.52%) |
Jun 17, 2022 | 164.96 | 167.96 | 160.93 | 166.39 | 513,109 | +4.50(+2.78%) |
Jun 16, 2022 | 161.11 | 162.23 | 157.04 | 161.89 | 399,309 | -5.64(-3.37%) |
Jun 15, 2022 | 166.14 | 172.74 | 162.01 | 167.53 | 525,233 | +4.29(+2.63%) |
Jun 14, 2022 | 173.69 | 173.69 | 160.01 | 163.24 | 421,727 | -9.98(-5.76%) |
Jun 13, 2022 | 175.78 | 177.10 | 170.44 | 173.22 | 256,874 | -10.65(-5.79%) |
Jun 10, 2022 | 181.35 | 185.82 | 177.43 | 183.87 | 199,018 | -2.52(-1.35%) |
Jun 09, 2022 | 187.20 | 190.85 | 185.81 | 186.39 | 148,383 | -3.66(-1.93%) |
Jun 08, 2022 | 189.97 | 193.20 | 187.97 | 190.05 | 122,308 | -1.69(-0.88%) |
Jun 07, 2022 | 182.98 | 191.96 | 182.72 | 191.74 | 220,468 | +7.00(+3.79%) |
Jun 06, 2022 | 180.92 | 185.36 | 178.20 | 184.74 | 291,742 | +7.37(+4.16%) |
Jun 03, 2022 | 182.53 | 184.90 | 177.08 | 177.37 | 240,744 | -7.98(-4.31%) |
Jun 02, 2022 | 176.28 | 187.60 | 173.75 | 185.35 | 202,380 | +10.99(+6.30%) |
Jun 01, 2022 | 178.58 | 180.98 | 170.88 | 174.36 | 200,003 | -2.47(-1.40%) |
May 31, 2022 | 182.79 | 183.47 | 175.27 | 176.83 | 159,032 | -7.09(-3.85%) |
May 27, 2022 | 181.05 | 186.10 | 181.05 | 183.92 | 124,533 | +4.93(+2.75%) |
May 26, 2022 | 174.57 | 179.74 | 173.56 | 178.99 | 244,888 | +4.89(+2.81%) |
May 25, 2022 | 168.71 | 175.89 | 168.40 | 174.10 | 203,906 | +3.96(+2.33%) |
May 24, 2022 | 173.15 | 178.15 | 166.38 | 170.14 | 191,838 | -7.03(-3.97%) |
May 23, 2022 | 177.70 | 179.97 | 173.22 | 177.17 | 167,821 | +1.27(+0.72%) |
May 20, 2022 | 175.19 | 176.33 | 167.24 | 175.90 | 335,850 | +4.18(+2.43%) |
May 19, 2022 | 165.54 | 174.66 | 164.09 | 171.72 | 320,367 | +4.43(+2.65%) |
May 18, 2022 | 169.53 | 173.74 | 165.19 | 167.29 | 217,563 | -7.04(-4.04%) |
May 17, 2022 | 167.37 | 175.40 | 162.22 | 174.33 | 431,908 | +10.64(+6.50%) |
May 16, 2022 | 162.34 | 170.31 | 161.98 | 163.69 | 419,827 | -1.41(-0.85%) |
May 13, 2022 | 159.27 | 169.50 | 157.47 | 165.10 | 490,664 | +12.51(+8.20%) |
May 12, 2022 | 148.03 | 155.43 | 146.54 | 152.59 | 461,765 | +2.66(+1.77%) |
May 11, 2022 | 155.44 | 166.71 | 149.57 | 149.93 | 819,276 | -4.63(-3.00%) |
May 10, 2022 | 150.00 | 156.79 | 142.74 | 154.56 | 704,843 | +7.03(+4.77%) |
May 09, 2022 | 170.58 | 170.84 | 143.93 | 147.53 | 826,162 | -26.18(-15.07%) |
May 06, 2022 | 188.00 | 188.69 | 170.13 | 173.71 | 669,778 | -14.30(-7.61%) |
May 05, 2022 | 202.60 | 203.77 | 179.82 | 188.01 | 543,990 | -18.83(-9.10%) |
May 04, 2022 | 213.56 | 213.62 | 194.02 | 206.84 | 785,974 | -6.72(-3.15%) |
May 03, 2022 | 214.67 | 220.77 | 211.44 | 213.56 | 267,094 | -2.92(-1.35%) |