Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 230.96 | 233.16 | 229.09 | 232.27 | 1,884,712 | +1.58(+0.68%) |
Jul 28, 2022 | 226.38 | 231.46 | 224.48 | 230.69 | 1,904,596 | +5.24(+2.32%) |
Jul 27, 2022 | 211.87 | 226.08 | 210.57 | 225.45 | 2,990,993 | +15.54(+7.40%) |
Jul 26, 2022 | 210.15 | 211.93 | 208.42 | 209.91 | 1,617,905 | -0.45(-0.22%) |
Jul 25, 2022 | 212.89 | 213.10 | 208.89 | 210.37 | 906,049 | -1.89(-0.89%) |
Jul 22, 2022 | 211.07 | 214.21 | 210.74 | 212.26 | 1,710,658 | +2.17(+1.03%) |
Jul 21, 2022 | 207.82 | 210.37 | 206.84 | 210.09 | 2,459,266 | +1.97(+0.94%) |
Jul 20, 2022 | 210.44 | 211.02 | 206.78 | 208.12 | 2,314,532 | -2.78(-1.32%) |
Jul 19, 2022 | 206.39 | 211.34 | 205.40 | 210.91 | 1,767,420 | +7.35(+3.61%) |
Jul 18, 2022 | 206.42 | 207.70 | 202.78 | 203.56 | 1,284,096 | -2.72(-1.32%) |
Jul 15, 2022 | 205.51 | 207.14 | 205.17 | 206.27 | 1,182,950 | +2.82(+1.39%) |
Jul 14, 2022 | 200.96 | 204.02 | 199.28 | 203.45 | 990,525 | +0.16(+0.08%) |
Jul 13, 2022 | 201.40 | 205.23 | 200.47 | 203.29 | 1,120,214 | -1.21(-0.59%) |
Jul 12, 2022 | 207.84 | 209.29 | 203.55 | 204.50 | 1,310,688 | -2.50(-1.21%) |
Jul 11, 2022 | 208.93 | 209.45 | 206.39 | 207.01 | 1,183,212 | -2.29(-1.10%) |
Jul 08, 2022 | 207.21 | 209.86 | 206.83 | 209.30 | 1,197,257 | +0.72(+0.35%) |
Jul 07, 2022 | 209.38 | 210.31 | 207.82 | 208.58 | 1,775,214 | -0.71(-0.34%) |
Jul 06, 2022 | 206.12 | 210.82 | 205.55 | 209.29 | 1,402,746 | +4.60(+2.25%) |
Jul 05, 2022 | 202.91 | 204.71 | 198.07 | 204.68 | 1,511,008 | -0.72(-0.35%) |
Jul 01, 2022 | 202.24 | 205.69 | 201.43 | 205.41 | 1,615,432 | +3.07(+1.52%) |
Jun 30, 2022 | 202.61 | 205.23 | 201.50 | 202.33 | 2,311,521 | -2.07(-1.01%) |
Jun 29, 2022 | 206.26 | 207.81 | 202.46 | 204.41 | 1,676,235 | -1.80(-0.87%) |
Jun 28, 2022 | 210.69 | 212.31 | 206.06 | 206.21 | 1,466,786 | -4.09(-1.95%) |
Jun 27, 2022 | 210.26 | 212.41 | 208.05 | 210.30 | 1,680,668 | -0.46(-0.22%) |
Jun 24, 2022 | 204.31 | 210.82 | 204.19 | 210.76 | 1,984,771 | +7.91(+3.90%) |
Jun 23, 2022 | 201.82 | 203.42 | 200.55 | 202.85 | 1,409,306 | +3.06(+1.53%) |
Jun 22, 2022 | 197.01 | 202.08 | 196.50 | 199.79 | 1,563,070 | +0.54(+0.27%) |
Jun 21, 2022 | 195.97 | 199.82 | 195.47 | 199.25 | 1,837,447 | +6.32(+3.28%) |
Jun 17, 2022 | 192.12 | 194.09 | 189.40 | 192.93 | 3,472,881 | +0.33(+0.17%) |
Jun 16, 2022 | 196.11 | 197.65 | 191.26 | 192.60 | 1,864,399 | -6.95(-3.48%) |
Jun 15, 2022 | 198.42 | 202.43 | 196.19 | 199.55 | 1,852,675 | +2.91(+1.48%) |
Jun 14, 2022 | 197.98 | 197.98 | 194.58 | 196.64 | 1,848,169 | -0.61(-0.31%) |
Jun 13, 2022 | 199.29 | 201.27 | 196.61 | 197.25 | 1,864,482 | -6.61(-3.24%) |
Jun 10, 2022 | 205.14 | 206.36 | 202.74 | 203.86 | 1,909,025 | -3.93(-1.89%) |
Jun 09, 2022 | 210.46 | 212.90 | 207.65 | 207.79 | 1,121,532 | -3.13(-1.48%) |
Jun 08, 2022 | 211.77 | 212.66 | 209.56 | 210.92 | 1,074,710 | -2.19(-1.03%) |
Jun 07, 2022 | 208.84 | 213.55 | 208.84 | 213.11 | 1,127,528 | +2.66(+1.26%) |
Jun 06, 2022 | 213.31 | 214.97 | 210.06 | 210.46 | 1,469,252 | -1.12(-0.53%) |
Jun 03, 2022 | 213.49 | 213.70 | 210.45 | 211.58 | 1,507,255 | -2.91(-1.35%) |
Jun 02, 2022 | 210.57 | 214.64 | 208.62 | 214.48 | 1,472,967 | +4.21(+2.00%) |
Jun 01, 2022 | 214.79 | 215.43 | 209.90 | 210.28 | 1,458,907 | -3.47(-1.62%) |
May 31, 2022 | 214.91 | 215.94 | 212.19 | 213.75 | 3,136,588 | -1.65(-0.77%) |
May 27, 2022 | 210.93 | 215.44 | 210.58 | 215.39 | 1,527,590 | +6.12(+2.92%) |
May 26, 2022 | 206.13 | 210.84 | 205.72 | 209.28 | 1,406,268 | +4.20(+2.05%) |
May 25, 2022 | 203.43 | 205.84 | 202.62 | 205.08 | 1,397,148 | +1.12(+0.55%) |
May 24, 2022 | 203.27 | 204.79 | 201.13 | 203.96 | 1,943,831 | -0.22(-0.11%) |
May 23, 2022 | 202.58 | 204.30 | 201.08 | 204.18 | 1,552,175 | +4.14(+2.07%) |
May 20, 2022 | 200.25 | 201.21 | 195.23 | 200.03 | 2,754,839 | +1.72(+0.87%) |
May 19, 2022 | 199.50 | 200.91 | 197.06 | 198.32 | 1,687,524 | -1.58(-0.79%) |
May 18, 2022 | 204.68 | 204.77 | 199.23 | 199.90 | 1,698,902 | -6.19(-3.00%) |
May 17, 2022 | 203.06 | 206.69 | 202.16 | 206.09 | 1,915,524 | +6.10(+3.05%) |
May 16, 2022 | 200.02 | 201.26 | 197.27 | 200.00 | 2,024,748 | -0.18(-0.09%) |
May 13, 2022 | 200.64 | 201.32 | 198.34 | 200.18 | 2,493,692 | +1.26(+0.63%) |
May 12, 2022 | 198.79 | 200.25 | 195.89 | 198.92 | 1,994,874 | -1.01(-0.50%) |
May 11, 2022 | 201.95 | 205.20 | 199.20 | 199.93 | 2,201,930 | -3.65(-1.79%) |
May 10, 2022 | 203.90 | 206.01 | 200.71 | 203.58 | 2,636,087 | +2.44(+1.22%) |
May 09, 2022 | 205.21 | 206.35 | 200.51 | 201.14 | 2,714,661 | -6.85(-3.30%) |
May 06, 2022 | 208.21 | 209.20 | 205.09 | 207.99 | 1,649,657 | -1.55(-0.74%) |
May 05, 2022 | 218.88 | 218.88 | 207.23 | 209.55 | 2,193,956 | -9.89(-4.51%) |
May 04, 2022 | 212.67 | 219.95 | 211.22 | 219.44 | 1,701,727 | +7.04(+3.31%) |
May 03, 2022 | 210.90 | 213.75 | 210.09 | 212.40 | 2,041,610 | +2.13(+1.01%) |