Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 222.50 | 227.55 | 220.86 | 226.58 | 206,916 | +4.98(+2.25%) |
Jul 28, 2022 | 218.15 | 221.93 | 217.33 | 221.59 | 174,233 | +4.05(+1.86%) |
Jul 27, 2022 | 213.85 | 218.25 | 213.50 | 217.54 | 175,451 | +4.38(+2.05%) |
Jul 26, 2022 | 212.49 | 213.77 | 210.88 | 213.17 | 213,093 | -0.38(-0.18%) |
Jul 25, 2022 | 215.35 | 215.63 | 212.01 | 213.55 | 207,270 | -1.92(-0.89%) |
Jul 22, 2022 | 215.99 | 217.59 | 214.72 | 215.47 | 181,263 | -0.46(-0.21%) |
Jul 21, 2022 | 214.53 | 216.11 | 212.47 | 215.93 | 226,946 | +3.46(+1.63%) |
Jul 20, 2022 | 210.83 | 212.73 | 209.55 | 212.47 | 163,637 | +1.90(+0.90%) |
Jul 19, 2022 | 205.40 | 210.78 | 204.56 | 210.57 | 195,373 | +7.51(+3.70%) |
Jul 18, 2022 | 203.90 | 205.99 | 202.44 | 203.06 | 266,101 | -0.65(-0.32%) |
Jul 15, 2022 | 201.62 | 204.48 | 200.66 | 203.70 | 174,833 | +4.90(+2.47%) |
Jul 14, 2022 | 198.21 | 199.19 | 195.51 | 198.80 | 196,798 | -1.86(-0.93%) |
Jul 13, 2022 | 199.09 | 201.98 | 197.89 | 200.66 | 211,376 | -0.67(-0.33%) |
Jul 12, 2022 | 203.70 | 204.98 | 200.13 | 201.33 | 177,542 | -1.71(-0.84%) |
Jul 11, 2022 | 202.56 | 204.21 | 201.37 | 203.03 | 172,967 | -0.43(-0.21%) |
Jul 08, 2022 | 206.42 | 206.42 | 201.06 | 203.47 | 187,363 | -3.05(-1.48%) |
Jul 07, 2022 | 201.47 | 206.62 | 201.47 | 206.52 | 248,215 | +6.26(+3.13%) |
Jul 06, 2022 | 197.84 | 201.78 | 195.89 | 200.26 | 203,212 | +3.25(+1.65%) |
Jul 05, 2022 | 195.87 | 201.06 | 191.55 | 197.01 | 266,638 | -1.75(-0.88%) |
Jul 01, 2022 | 197.69 | 205.89 | 196.21 | 198.77 | 300,544 | +0.20(+0.10%) |
Jun 30, 2022 | 195.84 | 199.84 | 194.69 | 198.57 | 293,303 | +0.50(+0.25%) |
Jun 29, 2022 | 199.78 | 199.78 | 196.27 | 198.07 | 231,836 | -0.90(-0.45%) |
Jun 28, 2022 | 201.62 | 205.19 | 198.14 | 198.97 | 285,738 | -1.47(-0.73%) |
Jun 27, 2022 | 201.08 | 202.07 | 199.38 | 200.45 | 209,396 | -0.58(-0.29%) |
Jun 24, 2022 | 197.36 | 201.05 | 197.05 | 201.03 | 388,050 | +5.63(+2.88%) |
Jun 23, 2022 | 195.07 | 195.56 | 193.50 | 195.39 | 183,435 | +1.66(+0.86%) |
Jun 22, 2022 | 192.16 | 194.46 | 191.51 | 193.74 | 246,917 | -0.47(-0.24%) |
Jun 21, 2022 | 193.50 | 195.41 | 191.17 | 194.21 | 247,528 | +2.58(+1.35%) |
Jun 17, 2022 | 191.97 | 195.54 | 191.43 | 191.63 | 654,349 | -1.08(-0.56%) |
Jun 16, 2022 | 196.03 | 196.57 | 191.36 | 192.71 | 355,099 | -5.13(-2.59%) |
Jun 15, 2022 | 198.94 | 200.64 | 196.11 | 197.84 | 213,861 | +0.85(+0.43%) |
Jun 14, 2022 | 198.59 | 199.77 | 195.75 | 196.98 | 161,235 | -1.47(-0.74%) |
Jun 13, 2022 | 198.52 | 200.65 | 196.38 | 198.46 | 197,747 | -5.22(-2.56%) |
Jun 10, 2022 | 206.77 | 207.76 | 203.39 | 203.67 | 156,767 | -6.58(-3.13%) |
Jun 09, 2022 | 213.87 | 215.29 | 209.94 | 210.25 | 172,590 | -4.72(-2.19%) |
Jun 08, 2022 | 216.01 | 217.96 | 214.74 | 214.97 | 141,801 | -2.84(-1.31%) |
Jun 07, 2022 | 215.60 | 218.03 | 213.87 | 217.82 | 121,466 | +0.78(+0.36%) |
Jun 06, 2022 | 218.40 | 218.88 | 216.27 | 217.03 | 120,060 | +0.86(+0.40%) |
Jun 03, 2022 | 216.46 | 217.70 | 213.99 | 216.17 | 178,029 | -1.78(-0.81%) |
Jun 02, 2022 | 212.52 | 218.15 | 209.86 | 217.94 | 168,707 | +6.71(+3.18%) |
Jun 01, 2022 | 215.05 | 215.05 | 209.29 | 211.24 | 182,765 | -2.48(-1.16%) |
May 31, 2022 | 213.90 | 215.81 | 210.89 | 213.72 | 483,248 | -1.91(-0.89%) |
May 27, 2022 | 212.33 | 215.63 | 212.20 | 215.63 | 289,397 | +4.27(+2.02%) |
May 26, 2022 | 210.89 | 213.18 | 210.43 | 211.36 | 237,920 | +2.08(+0.99%) |
May 25, 2022 | 204.89 | 209.81 | 204.89 | 209.28 | 364,070 | +2.45(+1.19%) |
May 24, 2022 | 210.67 | 213.73 | 204.10 | 206.83 | 335,615 | +4.86(+2.41%) |
May 23, 2022 | 202.83 | 203.59 | 200.52 | 201.97 | 334,004 | +1.15(+0.57%) |
May 20, 2022 | 203.25 | 203.25 | 197.17 | 200.82 | 330,527 | -0.64(-0.32%) |
May 19, 2022 | 199.77 | 204.15 | 198.63 | 201.45 | 212,069 | +0.07(+0.03%) |
May 18, 2022 | 208.84 | 210.44 | 200.95 | 201.39 | 233,749 | -9.65(-4.57%) |
May 17, 2022 | 208.69 | 211.54 | 207.13 | 211.03 | 164,389 | +4.89(+2.37%) |
May 16, 2022 | 206.41 | 206.87 | 202.88 | 206.14 | 180,138 | -1.26(-0.61%) |
May 13, 2022 | 206.56 | 209.31 | 204.89 | 207.40 | 194,295 | +2.09(+1.02%) |
May 12, 2022 | 202.99 | 206.54 | 202.34 | 205.31 | 301,403 | +1.87(+0.92%) |
May 11, 2022 | 202.77 | 208.02 | 201.29 | 203.44 | 215,825 | -0.51(-0.25%) |
May 10, 2022 | 206.88 | 207.26 | 200.45 | 203.95 | 266,892 | -0.28(-0.14%) |
May 09, 2022 | 204.08 | 206.93 | 202.92 | 204.23 | 287,738 | -1.07(-0.52%) |
May 06, 2022 | 207.34 | 209.04 | 202.38 | 205.30 | 215,400 | -3.49(-1.67%) |
May 05, 2022 | 215.68 | 217.91 | 207.42 | 208.79 | 252,232 | -8.88(-4.08%) |
May 04, 2022 | 211.65 | 222.24 | 210.69 | 217.67 | 294,811 | +5.79(+2.73%) |
May 03, 2022 | 213.91 | 214.45 | 210.85 | 211.88 | 215,237 | -0.99(-0.46%) |