Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 204.25 | 206.45 | 202.09 | 205.88 | 626,673 | +1.39(+0.68%) |
Jul 28, 2022 | 196.51 | 205.30 | 195.94 | 204.49 | 858,679 | +8.98(+4.59%) |
Jul 27, 2022 | 192.27 | 196.39 | 189.12 | 195.51 | 736,433 | +5.11(+2.69%) |
Jul 26, 2022 | 193.15 | 194.11 | 189.37 | 190.40 | 655,762 | -4.89(-2.50%) |
Jul 25, 2022 | 197.49 | 199.74 | 194.15 | 195.28 | 765,790 | -2.65(-1.34%) |
Jul 22, 2022 | 198.12 | 199.18 | 195.61 | 197.93 | 584,865 | +0.28(+0.14%) |
Jul 21, 2022 | 199.07 | 200.92 | 191.99 | 197.65 | 1,240,851 | -4.54(-2.25%) |
Jul 20, 2022 | 198.33 | 202.85 | 197.49 | 202.19 | 1,164,673 | +4.11(+2.07%) |
Jul 19, 2022 | 191.06 | 198.24 | 190.12 | 198.08 | 718,053 | +9.19(+4.87%) |
Jul 18, 2022 | 190.72 | 191.68 | 187.96 | 188.89 | 462,775 | -0.74(-0.39%) |
Jul 15, 2022 | 188.84 | 190.38 | 187.18 | 189.63 | 466,461 | +2.96(+1.58%) |
Jul 14, 2022 | 179.23 | 187.20 | 178.80 | 186.67 | 646,967 | +4.72(+2.59%) |
Jul 13, 2022 | 180.58 | 183.85 | 178.40 | 181.95 | 393,984 | -2.51(-1.36%) |
Jul 12, 2022 | 186.97 | 189.01 | 183.63 | 184.46 | 749,680 | -2.47(-1.32%) |
Jul 11, 2022 | 187.06 | 187.68 | 185.66 | 186.94 | 334,056 | -0.75(-0.40%) |
Jul 08, 2022 | 187.25 | 188.84 | 185.14 | 187.69 | 406,840 | -0.53(-0.28%) |
Jul 07, 2022 | 186.08 | 188.46 | 185.47 | 188.22 | 740,961 | +2.05(+1.10%) |
Jul 06, 2022 | 184.76 | 186.71 | 183.09 | 186.17 | 620,351 | +2.86(+1.56%) |
Jul 05, 2022 | 181.24 | 184.04 | 178.87 | 183.31 | 658,395 | -0.53(-0.29%) |
Jul 01, 2022 | 180.51 | 184.76 | 179.65 | 183.84 | 705,805 | +3.72(+2.06%) |
Jun 30, 2022 | 175.64 | 181.11 | 173.82 | 180.13 | 1,629,452 | +2.57(+1.45%) |
Jun 29, 2022 | 177.33 | 178.42 | 174.12 | 177.56 | 610,654 | +0.69(+0.39%) |
Jun 28, 2022 | 182.08 | 183.95 | 176.23 | 176.87 | 670,394 | -5.39(-2.96%) |
Jun 27, 2022 | 182.41 | 184.12 | 180.70 | 182.25 | 521,085 | +0.11(+0.06%) |
Jun 24, 2022 | 181.56 | 183.83 | 181.02 | 182.15 | 820,155 | +2.45(+1.37%) |
Jun 23, 2022 | 179.93 | 180.52 | 176.68 | 179.69 | 889,500 | +1.55(+0.87%) |
Jun 22, 2022 | 172.06 | 178.62 | 170.27 | 178.15 | 1,087,777 | +5.37(+3.11%) |
Jun 21, 2022 | 173.27 | 175.38 | 172.35 | 172.78 | 1,056,222 | +2.17(+1.27%) |
Jun 17, 2022 | 167.87 | 171.89 | 167.75 | 170.61 | 1,522,873 | +2.73(+1.63%) |
Jun 16, 2022 | 171.11 | 172.09 | 166.79 | 167.88 | 1,109,809 | -7.87(-4.48%) |
Jun 15, 2022 | 172.12 | 177.77 | 171.26 | 175.75 | 681,855 | +6.23(+3.67%) |
Jun 14, 2022 | 176.75 | 177.42 | 169.42 | 169.52 | 1,016,053 | -7.46(-4.22%) |
Jun 13, 2022 | 178.03 | 178.66 | 173.65 | 176.98 | 926,259 | -3.70(-2.05%) |
Jun 10, 2022 | 186.18 | 186.18 | 180.63 | 180.69 | 782,026 | -8.50(-4.49%) |
Jun 09, 2022 | 192.80 | 192.91 | 188.72 | 189.18 | 903,730 | -4.15(-2.15%) |
Jun 08, 2022 | 196.34 | 196.34 | 192.63 | 193.33 | 642,927 | -4.30(-2.17%) |
Jun 07, 2022 | 194.36 | 198.13 | 194.36 | 197.63 | 443,654 | +1.05(+0.54%) |
Jun 06, 2022 | 199.49 | 199.49 | 195.88 | 196.57 | 337,562 | -1.07(-0.54%) |
Jun 03, 2022 | 197.64 | 198.24 | 196.38 | 197.65 | 622,789 | -3.04(-1.52%) |
Jun 02, 2022 | 196.67 | 201.32 | 196.14 | 200.69 | 533,009 | +5.00(+2.55%) |
Jun 01, 2022 | 198.08 | 201.31 | 195.38 | 195.70 | 1,104,175 | -3.94(-1.97%) |
May 31, 2022 | 200.24 | 201.21 | 197.79 | 199.64 | 1,258,635 | -3.66(-1.80%) |
May 27, 2022 | 201.97 | 205.20 | 201.61 | 203.29 | 908,256 | +4.00(+2.01%) |
May 26, 2022 | 194.21 | 200.41 | 193.17 | 199.29 | 836,021 | +6.51(+3.38%) |
May 25, 2022 | 188.22 | 194.58 | 186.80 | 192.78 | 1,352,446 | +4.04(+2.14%) |
May 24, 2022 | 192.95 | 193.42 | 186.06 | 188.74 | 728,746 | -5.00(-2.58%) |
May 23, 2022 | 193.22 | 194.49 | 187.42 | 193.74 | 777,916 | +2.33(+1.22%) |
May 20, 2022 | 189.03 | 191.77 | 185.42 | 191.41 | 781,038 | +3.39(+1.80%) |
May 19, 2022 | 183.36 | 191.69 | 182.71 | 188.01 | 1,049,219 | +3.03(+1.64%) |
May 18, 2022 | 191.81 | 192.16 | 184.04 | 184.98 | 1,165,832 | -9.09(-4.68%) |
May 17, 2022 | 195.95 | 195.95 | 191.47 | 194.07 | 768,617 | +1.31(+0.68%) |
May 16, 2022 | 193.57 | 194.50 | 190.69 | 192.76 | 565,001 | -2.16(-1.11%) |
May 13, 2022 | 191.76 | 195.44 | 191.20 | 194.93 | 912,920 | +5.44(+2.87%) |
May 12, 2022 | 186.32 | 189.90 | 185.79 | 189.49 | 1,334,620 | +1.08(+0.57%) |
May 11, 2022 | 195.03 | 196.11 | 188.05 | 188.41 | 945,378 | -8.69(-4.41%) |
May 10, 2022 | 198.60 | 199.41 | 191.17 | 197.10 | 1,078,325 | +0.76(+0.39%) |
May 09, 2022 | 201.62 | 203.10 | 195.69 | 196.34 | 1,595,053 | -5.38(-2.67%) |
May 06, 2022 | 203.54 | 205.59 | 200.01 | 201.72 | 1,052,913 | -3.08(-1.50%) |
May 05, 2022 | 207.70 | 209.26 | 202.10 | 204.80 | 1,376,012 | -4.32(-2.06%) |
May 04, 2022 | 201.63 | 209.82 | 200.01 | 209.12 | 1,032,300 | +7.46(+3.70%) |
May 03, 2022 | 201.47 | 202.27 | 198.88 | 201.66 | 1,594,875 | -0.45(-0.22%) |