Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 228.21 | 233.59 | 227.85 | 232.91 | 131,150 | +4.66(+2.04%) |
Jul 28, 2022 | 222.94 | 228.37 | 222.94 | 228.24 | 160,850 | +4.28(+1.91%) |
Jul 27, 2022 | 221.48 | 224.91 | 219.08 | 223.96 | 112,214 | +4.14(+1.88%) |
Jul 26, 2022 | 220.59 | 221.99 | 218.89 | 219.82 | 151,292 | -4.03(-1.80%) |
Jul 25, 2022 | 223.36 | 224.54 | 221.61 | 223.85 | 160,967 | +1.17(+0.53%) |
Jul 22, 2022 | 224.54 | 225.05 | 221.47 | 222.68 | 211,330 | -1.13(-0.50%) |
Jul 21, 2022 | 223.56 | 224.79 | 222.22 | 223.81 | 133,784 | -0.76(-0.34%) |
Jul 20, 2022 | 222.92 | 225.17 | 221.84 | 224.57 | 114,297 | +1.62(+0.73%) |
Jul 19, 2022 | 217.73 | 223.21 | 217.73 | 222.95 | 146,258 | +7.63(+3.54%) |
Jul 18, 2022 | 216.00 | 218.81 | 214.69 | 215.32 | 204,805 | +0.92(+0.43%) |
Jul 15, 2022 | 212.05 | 214.55 | 212.05 | 214.40 | 128,760 | +4.71(+2.25%) |
Jul 14, 2022 | 207.82 | 209.94 | 207.05 | 209.69 | 120,000 | -0.99(-0.47%) |
Jul 13, 2022 | 209.74 | 211.98 | 207.66 | 210.68 | 220,063 | -2.27(-1.07%) |
Jul 12, 2022 | 211.90 | 215.29 | 210.86 | 212.95 | 122,812 | -0.73(-0.34%) |
Jul 11, 2022 | 214.28 | 215.60 | 213.18 | 213.68 | 113,094 | -2.28(-1.06%) |
Jul 08, 2022 | 216.92 | 217.30 | 213.32 | 215.96 | 86,686 | -1.31(-0.60%) |
Jul 07, 2022 | 215.72 | 217.88 | 213.79 | 217.27 | 108,511 | +3.31(+1.55%) |
Jul 06, 2022 | 213.99 | 215.81 | 211.59 | 213.96 | 157,698 | -0.49(-0.23%) |
Jul 05, 2022 | 212.25 | 214.54 | 210.66 | 214.45 | 95,705 | -0.97(-0.45%) |
Jul 01, 2022 | 212.19 | 216.01 | 211.23 | 215.42 | 156,610 | +2.52(+1.18%) |
Jun 30, 2022 | 210.73 | 214.24 | 208.54 | 212.90 | 200,111 | -0.81(-0.38%) |
Jun 29, 2022 | 214.78 | 214.85 | 211.13 | 213.71 | 105,362 | -1.13(-0.53%) |
Jun 28, 2022 | 219.31 | 222.54 | 214.65 | 214.84 | 166,681 | -2.72(-1.25%) |
Jun 27, 2022 | 220.12 | 221.13 | 216.86 | 217.55 | 117,374 | -1.73(-0.79%) |
Jun 24, 2022 | 213.23 | 219.71 | 213.23 | 219.28 | 176,365 | +7.77(+3.67%) |
Jun 23, 2022 | 211.21 | 211.79 | 207.88 | 211.51 | 180,071 | +1.70(+0.81%) |
Jun 22, 2022 | 208.24 | 211.42 | 208.20 | 209.81 | 159,144 | -0.57(-0.27%) |
Jun 21, 2022 | 211.17 | 211.85 | 209.79 | 210.38 | 163,070 | +2.30(+1.11%) |
Jun 17, 2022 | 208.38 | 209.81 | 205.17 | 208.08 | 394,174 | +0.60(+0.29%) |
Jun 16, 2022 | 209.42 | 209.90 | 206.21 | 207.48 | 276,018 | -6.91(-3.22%) |
Jun 15, 2022 | 214.60 | 217.73 | 211.54 | 214.39 | 262,806 | +2.12(+1.00%) |
Jun 14, 2022 | 213.70 | 215.73 | 210.42 | 212.27 | 318,166 | +2.15(+1.02%) |
Jun 13, 2022 | 212.15 | 213.09 | 208.52 | 210.12 | 400,399 | -7.25(-3.34%) |
Jun 10, 2022 | 220.40 | 222.46 | 217.05 | 217.37 | 519,864 | -6.78(-3.02%) |
Jun 09, 2022 | 227.53 | 229.39 | 224.15 | 224.15 | 923,449 | -5.41(-2.36%) |
Jun 08, 2022 | 234.26 | 234.53 | 228.55 | 229.56 | 145,498 | -7.36(-3.11%) |
Jun 07, 2022 | 231.89 | 237.15 | 230.22 | 236.92 | 185,859 | +1.09(+0.46%) |
Jun 06, 2022 | 235.67 | 237.09 | 234.29 | 235.83 | 184,753 | +1.86(+0.79%) |
Jun 03, 2022 | 232.91 | 234.66 | 232.20 | 233.97 | 131,548 | -1.59(-0.67%) |
Jun 02, 2022 | 231.07 | 235.70 | 230.87 | 235.56 | 145,372 | +5.16(+2.24%) |
Jun 01, 2022 | 234.85 | 235.05 | 228.70 | 230.40 | 201,724 | -2.47(-1.06%) |
May 31, 2022 | 232.58 | 235.05 | 230.27 | 232.87 | 282,961 | -1.66(-0.71%) |
May 27, 2022 | 231.84 | 234.79 | 231.84 | 234.53 | 195,991 | +4.59(+2.00%) |
May 26, 2022 | 223.70 | 230.97 | 223.70 | 229.94 | 278,106 | +6.90(+3.09%) |
May 25, 2022 | 220.38 | 224.24 | 220.29 | 223.04 | 264,703 | +2.43(+1.10%) |
May 24, 2022 | 223.71 | 223.71 | 217.79 | 220.61 | 296,946 | -4.31(-1.92%) |
May 23, 2022 | 222.82 | 225.35 | 221.45 | 224.92 | 305,667 | +3.92(+1.77%) |
May 20, 2022 | 223.26 | 223.59 | 216.06 | 221.00 | 440,489 | +0.30(+0.14%) |
May 19, 2022 | 221.95 | 224.93 | 217.80 | 220.70 | 492,340 | -4.11(-1.83%) |
May 18, 2022 | 235.83 | 235.84 | 224.31 | 224.81 | 365,117 | -13.68(-5.74%) |
May 17, 2022 | 235.51 | 238.96 | 234.11 | 238.49 | 230,860 | +7.23(+3.13%) |
May 16, 2022 | 232.78 | 234.14 | 230.57 | 231.26 | 190,851 | -1.84(-0.79%) |
May 13, 2022 | 230.89 | 235.16 | 230.89 | 233.10 | 261,421 | +4.29(+1.87%) |
May 12, 2022 | 227.00 | 230.05 | 223.68 | 228.81 | 453,905 | +0.39(+0.17%) |
May 11, 2022 | 231.01 | 235.80 | 228.07 | 228.42 | 285,618 | -3.23(-1.39%) |
May 10, 2022 | 235.52 | 236.04 | 228.28 | 231.65 | 288,381 | -0.12(-0.05%) |
May 09, 2022 | 235.26 | 236.77 | 230.71 | 231.77 | 435,862 | -7.22(-3.02%) |
May 06, 2022 | 240.68 | 241.27 | 233.96 | 238.99 | 238,166 | -2.48(-1.03%) |
May 05, 2022 | 245.29 | 247.21 | 239.15 | 241.47 | 209,512 | -6.47(-2.61%) |
May 04, 2022 | 240.89 | 248.39 | 240.28 | 247.94 | 313,121 | +4.86(+2.00%) |
May 03, 2022 | 243.13 | 243.97 | 239.99 | 243.08 | 243,167 | +1.16(+0.48%) |