Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 213.06 | 217.64 | 212.92 | 216.76 | 2,455,613 | +3.40(+1.59%) |
Jul 28, 2022 | 210.14 | 213.71 | 208.95 | 213.36 | 2,450,865 | +3.67(+1.75%) |
Jul 27, 2022 | 206.36 | 210.94 | 205.68 | 209.69 | 2,142,646 | +3.74(+1.81%) |
Jul 26, 2022 | 206.32 | 207.54 | 204.50 | 205.95 | 2,021,663 | -1.32(-0.64%) |
Jul 25, 2022 | 203.49 | 207.48 | 202.74 | 207.28 | 2,657,422 | +3.78(+1.86%) |
Jul 22, 2022 | 202.37 | 204.32 | 201.02 | 203.50 | 2,739,727 | +1.43(+0.71%) |
Jul 21, 2022 | 202.64 | 204.42 | 200.08 | 202.07 | 4,331,824 | -2.43(-1.19%) |
Jul 20, 2022 | 206.84 | 207.75 | 204.16 | 204.50 | 3,304,779 | -2.34(-1.13%) |
Jul 19, 2022 | 202.27 | 207.20 | 201.79 | 206.84 | 2,503,872 | +6.37(+3.18%) |
Jul 18, 2022 | 200.66 | 202.91 | 199.83 | 200.47 | 2,086,833 | +1.04(+0.52%) |
Jul 15, 2022 | 199.45 | 201.07 | 198.22 | 199.43 | 4,191,982 | +3.44(+1.76%) |
Jul 14, 2022 | 194.06 | 196.42 | 192.99 | 195.99 | 2,418,742 | -1.14(-0.58%) |
Jul 13, 2022 | 195.48 | 198.93 | 194.81 | 197.12 | 1,994,997 | +0.20(+0.10%) |
Jul 12, 2022 | 196.90 | 198.99 | 195.59 | 196.92 | 2,782,954 | -3.21(-1.61%) |
Jul 11, 2022 | 199.12 | 201.33 | 198.58 | 200.14 | 1,906,955 | +0.16(+0.08%) |
Jul 08, 2022 | 202.22 | 203.20 | 196.11 | 199.97 | 1,941,063 | -2.79(-1.38%) |
Jul 07, 2022 | 200.29 | 203.33 | 199.10 | 202.77 | 2,104,864 | +2.78(+1.39%) |
Jul 06, 2022 | 199.78 | 202.72 | 197.57 | 199.99 | 2,784,942 | -0.43(-0.21%) |
Jul 05, 2022 | 203.30 | 203.32 | 198.04 | 200.42 | 2,344,788 | -4.85(-2.36%) |
Jul 01, 2022 | 202.64 | 206.18 | 201.50 | 205.28 | 1,857,034 | +1.89(+0.93%) |
Jun 30, 2022 | 200.26 | 203.52 | 199.32 | 203.39 | 2,426,798 | +0.12(+0.06%) |
Jun 29, 2022 | 204.10 | 204.10 | 200.70 | 203.26 | 2,292,305 | -0.20(-0.10%) |
Jun 28, 2022 | 206.10 | 208.70 | 203.26 | 203.46 | 2,261,270 | -0.47(-0.23%) |
Jun 27, 2022 | 206.76 | 206.76 | 202.58 | 203.93 | 1,916,526 | -1.84(-0.89%) |
Jun 24, 2022 | 200.32 | 207.75 | 200.32 | 205.77 | 5,816,312 | +5.75(+2.88%) |
Jun 23, 2022 | 199.99 | 201.55 | 197.86 | 200.02 | 2,626,513 | +0.72(+0.36%) |
Jun 22, 2022 | 197.40 | 201.43 | 196.93 | 199.30 | 2,200,434 | -0.46(-0.23%) |
Jun 21, 2022 | 200.31 | 201.67 | 198.44 | 199.75 | 3,102,115 | +2.88(+1.46%) |
Jun 17, 2022 | 198.50 | 199.53 | 196.15 | 196.87 | 6,375,426 | -1.66(-0.84%) |
Jun 16, 2022 | 196.20 | 199.86 | 195.80 | 198.53 | 3,276,579 | -1.57(-0.79%) |
Jun 15, 2022 | 201.36 | 203.13 | 197.45 | 200.11 | 2,344,843 | +1.29(+0.65%) |
Jun 14, 2022 | 199.82 | 202.41 | 197.95 | 198.82 | 2,759,635 | +0.40(+0.20%) |
Jun 13, 2022 | 197.88 | 199.97 | 194.74 | 198.42 | 3,538,671 | -2.91(-1.44%) |
Jun 10, 2022 | 203.91 | 205.18 | 200.27 | 201.33 | 2,886,205 | -5.41(-2.62%) |
Jun 09, 2022 | 210.34 | 212.07 | 206.63 | 206.74 | 2,305,367 | -4.66(-2.21%) |
Jun 08, 2022 | 215.12 | 215.38 | 209.80 | 211.40 | 2,526,496 | -6.74(-3.09%) |
Jun 07, 2022 | 208.77 | 218.44 | 207.13 | 218.14 | 3,955,824 | +3.41(+1.59%) |
Jun 06, 2022 | 214.89 | 215.85 | 213.72 | 214.73 | 2,255,988 | +1.12(+0.52%) |
Jun 03, 2022 | 213.43 | 214.87 | 211.59 | 213.61 | 2,059,924 | -1.33(-0.62%) |
Jun 02, 2022 | 212.58 | 215.41 | 210.38 | 214.94 | 2,193,858 | +3.88(+1.84%) |
Jun 01, 2022 | 210.91 | 212.27 | 209.72 | 211.06 | 2,935,996 | +1.47(+0.70%) |
May 31, 2022 | 211.45 | 211.49 | 209.10 | 209.59 | 4,607,540 | -2.59(-1.22%) |
May 27, 2022 | 211.38 | 213.85 | 210.59 | 212.18 | 1,612,348 | +2.39(+1.14%) |
May 26, 2022 | 206.88 | 211.01 | 206.88 | 209.79 | 2,157,444 | +3.67(+1.78%) |
May 25, 2022 | 206.36 | 208.14 | 204.44 | 206.12 | 2,116,637 | +0.31(+0.15%) |
May 24, 2022 | 204.53 | 206.30 | 202.18 | 205.81 | 2,278,183 | +0.19(+0.09%) |
May 23, 2022 | 204.29 | 205.81 | 203.19 | 205.62 | 3,248,197 | +3.14(+1.55%) |
May 20, 2022 | 204.77 | 206.15 | 199.31 | 202.48 | 3,984,157 | -2.77(-1.35%) |
May 19, 2022 | 208.02 | 208.85 | 201.66 | 205.25 | 5,726,091 | -8.05(-3.77%) |
May 18, 2022 | 220.24 | 220.27 | 212.43 | 213.29 | 2,764,505 | -6.83(-3.10%) |
May 17, 2022 | 219.44 | 220.97 | 217.37 | 220.12 | 3,085,860 | +4.08(+1.89%) |
May 16, 2022 | 218.15 | 219.40 | 215.50 | 216.04 | 3,261,451 | -2.72(-1.24%) |
May 13, 2022 | 215.08 | 220.27 | 214.93 | 218.76 | 3,442,807 | +4.58(+2.14%) |
May 12, 2022 | 211.78 | 216.13 | 210.33 | 214.19 | 3,408,216 | +1.94(+0.92%) |
May 11, 2022 | 211.28 | 216.26 | 210.90 | 212.24 | 2,592,281 | +1.21(+0.58%) |
May 10, 2022 | 216.14 | 216.37 | 206.93 | 211.03 | 4,056,251 | -2.51(-1.18%) |
May 09, 2022 | 215.20 | 215.91 | 212.75 | 213.54 | 3,486,334 | -4.12(-1.89%) |
May 06, 2022 | 218.55 | 218.60 | 214.03 | 217.66 | 2,927,010 | -1.79(-0.82%) |
May 05, 2022 | 223.20 | 224.05 | 217.63 | 219.45 | 3,170,290 | -5.32(-2.37%) |
May 04, 2022 | 221.14 | 225.29 | 219.38 | 224.76 | 2,741,049 | +4.73(+2.15%) |
May 03, 2022 | 220.88 | 221.31 | 217.67 | 220.03 | 2,410,327 | -0.73(-0.33%) |