Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 229.52 | 236.94 | 228.26 | 236.02 | 868,143 | +10.78(+4.79%) |
Jul 28, 2022 | 227.68 | 229.36 | 219.48 | 225.24 | 742,069 | -0.12(-0.05%) |
Jul 27, 2022 | 218.78 | 226.29 | 215.58 | 225.36 | 795,285 | +10.58(+4.92%) |
Jul 26, 2022 | 219.77 | 221.95 | 213.43 | 214.78 | 533,140 | -1.66(-0.77%) |
Jul 25, 2022 | 210.05 | 216.60 | 206.81 | 216.44 | 638,439 | +10.37(+5.03%) |
Jul 22, 2022 | 209.59 | 213.99 | 204.73 | 206.07 | 1,621,561 | -0.20(-0.10%) |
Jul 21, 2022 | 207.48 | 207.98 | 200.86 | 206.27 | 1,665,935 | -8.44(-3.93%) |
Jul 20, 2022 | 210.64 | 215.20 | 208.19 | 214.71 | 768,921 | -1.71(-0.79%) |
Jul 19, 2022 | 208.81 | 216.96 | 208.59 | 216.41 | 1,091,367 | +7.66(+3.67%) |
Jul 18, 2022 | 206.65 | 211.02 | 206.19 | 208.75 | 1,204,016 | +8.18(+4.08%) |
Jul 15, 2022 | 200.98 | 201.52 | 195.25 | 200.57 | 742,415 | +4.27(+2.17%) |
Jul 14, 2022 | 194.21 | 196.88 | 191.15 | 196.30 | 927,508 | -6.75(-3.32%) |
Jul 13, 2022 | 201.43 | 208.47 | 201.33 | 203.05 | 795,772 | -1.65(-0.81%) |
Jul 12, 2022 | 205.55 | 208.43 | 202.07 | 204.70 | 1,677,470 | -7.62(-3.59%) |
Jul 11, 2022 | 212.99 | 215.42 | 209.87 | 212.32 | 664,797 | -5.11(-2.35%) |
Jul 08, 2022 | 219.81 | 220.98 | 214.17 | 217.43 | 745,298 | +1.06(+0.49%) |
Jul 07, 2022 | 211.90 | 219.20 | 211.90 | 216.37 | 986,354 | +11.21(+5.46%) |
Jul 06, 2022 | 206.52 | 211.37 | 197.47 | 205.16 | 1,346,552 | -4.08(-1.95%) |
Jul 05, 2022 | 218.72 | 219.24 | 205.48 | 209.24 | 1,463,431 | -16.93(-7.49%) |
Jul 01, 2022 | 228.61 | 229.53 | 216.56 | 226.17 | 721,374 | -0.95(-0.42%) |
Jun 30, 2022 | 226.41 | 233.13 | 224.16 | 227.12 | 933,669 | -5.56(-2.39%) |
Jun 29, 2022 | 240.42 | 240.69 | 230.62 | 232.67 | 640,942 | -4.23(-1.78%) |
Jun 28, 2022 | 237.83 | 241.09 | 233.66 | 236.90 | 934,705 | +4.98(+2.15%) |
Jun 27, 2022 | 227.41 | 232.69 | 224.02 | 231.92 | 677,040 | +8.51(+3.81%) |
Jun 24, 2022 | 219.55 | 227.26 | 216.13 | 223.41 | 1,248,913 | +7.28(+3.37%) |
Jun 23, 2022 | 228.70 | 229.43 | 212.49 | 216.12 | 2,305,404 | -12.18(-5.33%) |
Jun 22, 2022 | 228.19 | 232.39 | 223.70 | 228.30 | 1,135,796 | -12.31(-5.12%) |
Jun 21, 2022 | 236.68 | 245.34 | 234.31 | 240.61 | 1,272,478 | +10.99(+4.79%) |
Jun 17, 2022 | 240.32 | 243.13 | 228.30 | 229.62 | 1,455,208 | -10.23(-4.27%) |
Jun 16, 2022 | 246.62 | 248.82 | 238.56 | 239.85 | 1,004,447 | -13.96(-5.50%) |
Jun 15, 2022 | 260.12 | 262.25 | 249.66 | 253.81 | 803,469 | -5.31(-2.05%) |
Jun 14, 2022 | 271.18 | 272.13 | 254.48 | 259.12 | 1,546,559 | -5.56(-2.10%) |
Jun 13, 2022 | 273.40 | 274.74 | 259.79 | 264.68 | 1,596,703 | -19.41(-6.83%) |
Jun 10, 2022 | 286.64 | 290.91 | 277.87 | 284.09 | 1,340,704 | -8.92(-3.04%) |
Jun 09, 2022 | 299.34 | 299.79 | 292.71 | 293.00 | 1,049,324 | -10.53(-3.47%) |
Jun 08, 2022 | 306.35 | 309.52 | 300.99 | 303.54 | 1,326,012 | -1.68(-0.55%) |
Jun 07, 2022 | 295.08 | 305.91 | 293.82 | 305.22 | 1,033,784 | +8.51(+2.87%) |
Jun 06, 2022 | 297.79 | 299.51 | 293.00 | 296.70 | 569,964 | +1.08(+0.37%) |
Jun 03, 2022 | 289.62 | 296.19 | 286.74 | 295.62 | 1,104,939 | +6.28(+2.17%) |
Jun 02, 2022 | 290.42 | 293.99 | 287.24 | 289.34 | 1,045,589 | -2.91(-1.00%) |
Jun 01, 2022 | 290.96 | 295.35 | 286.67 | 292.25 | 905,454 | +5.71(+1.99%) |
May 31, 2022 | 296.96 | 301.04 | 282.48 | 286.54 | 1,273,087 | -7.20(-2.45%) |
May 27, 2022 | 285.79 | 294.27 | 285.13 | 293.74 | 797,243 | +5.14(+1.78%) |
May 26, 2022 | 283.17 | 290.96 | 283.17 | 288.60 | 1,129,058 | +8.45(+3.01%) |
May 25, 2022 | 274.84 | 281.12 | 274.84 | 280.15 | 598,564 | +5.10(+1.85%) |
May 24, 2022 | 269.69 | 276.59 | 266.04 | 275.06 | 740,560 | +1.23(+0.45%) |
May 23, 2022 | 264.35 | 274.52 | 262.24 | 273.83 | 770,680 | +13.23(+5.08%) |
May 20, 2022 | 263.63 | 266.54 | 255.89 | 260.60 | 601,513 | +0.34(+0.13%) |
May 19, 2022 | 253.70 | 264.60 | 253.02 | 260.25 | 713,697 | -0.32(-0.12%) |
May 18, 2022 | 273.50 | 273.76 | 257.38 | 260.58 | 881,125 | -9.59(-3.55%) |
May 17, 2022 | 268.76 | 273.71 | 267.72 | 270.17 | 706,908 | +4.69(+1.77%) |
May 16, 2022 | 257.28 | 267.53 | 256.80 | 265.48 | 1,046,568 | +9.25(+3.61%) |
May 13, 2022 | 250.20 | 257.57 | 249.75 | 256.23 | 976,811 | +11.38(+4.65%) |
May 12, 2022 | 242.84 | 244.99 | 236.48 | 244.86 | 961,577 | -0.76(-0.31%) |
May 11, 2022 | 246.88 | 257.38 | 245.00 | 245.62 | 905,134 | +3.38(+1.39%) |
May 10, 2022 | 244.41 | 251.04 | 236.62 | 242.24 | 1,067,271 | +0.88(+0.36%) |
May 09, 2022 | 263.10 | 263.10 | 240.37 | 241.36 | 1,667,196 | -28.91(-10.70%) |
May 06, 2022 | 270.62 | 272.19 | 263.12 | 270.27 | 680,213 | +3.15(+1.18%) |
May 05, 2022 | 279.00 | 279.96 | 259.26 | 267.12 | 1,115,056 | -10.04(-3.62%) |
May 04, 2022 | 270.75 | 278.07 | 263.75 | 277.16 | 1,088,586 | +12.34(+4.66%) |
May 03, 2022 | 258.05 | 266.98 | 257.03 | 264.81 | 1,328,856 | +7.23(+2.81%) |