Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 204.50 | 208.12 | 203.79 | 207.68 | 230,689 | +4.18(+2.05%) |
Jul 28, 2022 | 201.82 | 203.60 | 199.07 | 203.50 | 248,415 | +2.02(+1.00%) |
Jul 27, 2022 | 202.08 | 202.81 | 199.45 | 201.48 | 265,073 | -0.16(-0.08%) |
Jul 26, 2022 | 201.68 | 202.99 | 200.79 | 201.64 | 182,430 | -0.04(-0.02%) |
Jul 25, 2022 | 200.37 | 204.38 | 200.35 | 201.68 | 215,640 | +1.77(+0.89%) |
Jul 22, 2022 | 201.48 | 202.59 | 199.24 | 199.91 | 203,710 | -0.02(-0.01%) |
Jul 21, 2022 | 199.10 | 200.37 | 197.68 | 199.93 | 194,927 | -0.14(-0.07%) |
Jul 20, 2022 | 198.73 | 201.11 | 196.66 | 200.07 | 197,488 | +1.70(+0.86%) |
Jul 19, 2022 | 193.26 | 198.58 | 193.21 | 198.37 | 443,768 | +5.07(+2.62%) |
Jul 18, 2022 | 196.59 | 198.61 | 192.67 | 193.30 | 297,435 | -2.68(-1.37%) |
Jul 15, 2022 | 197.70 | 198.52 | 194.79 | 195.98 | 239,204 | +0.46(+0.24%) |
Jul 14, 2022 | 195.72 | 197.36 | 194.36 | 195.52 | 319,003 | -3.92(-1.96%) |
Jul 13, 2022 | 200.66 | 203.99 | 199.16 | 199.44 | 271,272 | -3.78(-1.86%) |
Jul 12, 2022 | 205.91 | 208.06 | 202.58 | 203.22 | 396,791 | -3.49(-1.69%) |
Jul 11, 2022 | 205.52 | 208.40 | 204.02 | 206.71 | 200,070 | +0.14(+0.07%) |
Jul 08, 2022 | 209.11 | 210.11 | 206.21 | 206.56 | 274,897 | -1.56(-0.75%) |
Jul 07, 2022 | 205.96 | 208.95 | 205.89 | 208.13 | 285,345 | +2.93(+1.43%) |
Jul 06, 2022 | 201.12 | 208.03 | 199.85 | 205.19 | 341,362 | +4.20(+2.09%) |
Jul 05, 2022 | 208.29 | 208.79 | 197.34 | 200.99 | 523,938 | -10.63(-5.02%) |
Jul 01, 2022 | 209.06 | 212.70 | 206.17 | 211.62 | 280,623 | +3.01(+1.44%) |
Jun 30, 2022 | 204.84 | 209.37 | 204.84 | 208.61 | 383,058 | +1.85(+0.89%) |
Jun 29, 2022 | 208.79 | 208.86 | 204.19 | 206.77 | 298,767 | -1.24(-0.59%) |
Jun 28, 2022 | 210.19 | 213.35 | 206.65 | 208.00 | 403,010 | -1.14(-0.55%) |
Jun 27, 2022 | 207.29 | 209.52 | 205.54 | 209.14 | 301,779 | +2.90(+1.41%) |
Jun 24, 2022 | 202.91 | 206.44 | 201.00 | 206.24 | 668,613 | +5.11(+2.54%) |
Jun 23, 2022 | 199.91 | 201.98 | 198.10 | 201.12 | 321,527 | +0.53(+0.26%) |
Jun 22, 2022 | 197.04 | 201.73 | 197.04 | 200.60 | 468,041 | +0.09(+0.04%) |
Jun 21, 2022 | 195.16 | 200.88 | 194.77 | 200.51 | 366,085 | +8.35(+4.35%) |
Jun 17, 2022 | 191.70 | 195.16 | 188.79 | 192.16 | 844,196 | -0.40(-0.21%) |
Jun 16, 2022 | 194.66 | 194.95 | 190.55 | 192.56 | 476,847 | -4.42(-2.24%) |
Jun 15, 2022 | 197.17 | 198.41 | 191.55 | 196.98 | 567,941 | +0.82(+0.42%) |
Jun 14, 2022 | 198.59 | 199.11 | 193.69 | 196.15 | 498,655 | -2.41(-1.22%) |
Jun 13, 2022 | 198.96 | 200.59 | 196.23 | 198.57 | 442,423 | -4.46(-2.20%) |
Jun 10, 2022 | 201.49 | 204.64 | 200.76 | 203.03 | 395,069 | -1.92(-0.94%) |
Jun 09, 2022 | 204.70 | 205.93 | 204.00 | 204.96 | 363,387 | -0.24(-0.12%) |
Jun 08, 2022 | 205.44 | 206.50 | 204.11 | 205.19 | 255,027 | -1.81(-0.87%) |
Jun 07, 2022 | 202.68 | 207.28 | 201.90 | 207.00 | 271,722 | +3.48(+1.71%) |
Jun 06, 2022 | 203.97 | 204.31 | 201.69 | 203.53 | 322,799 | -0.32(-0.16%) |
Jun 03, 2022 | 202.32 | 204.29 | 201.46 | 203.84 | 262,338 | +1.00(+0.49%) |
Jun 02, 2022 | 203.06 | 203.33 | 198.72 | 202.85 | 263,521 | +1.28(+0.64%) |
Jun 01, 2022 | 203.49 | 203.49 | 198.00 | 201.56 | 305,210 | +0.00(+0.00%) |
May 31, 2022 | 204.11 | 204.12 | 199.62 | 201.56 | 718,595 | -3.77(-1.84%) |
May 27, 2022 | 202.92 | 205.35 | 201.81 | 205.34 | 450,734 | +2.78(+1.37%) |
May 26, 2022 | 197.78 | 204.07 | 197.78 | 202.56 | 548,437 | +5.15(+2.61%) |
May 25, 2022 | 195.87 | 199.30 | 195.73 | 197.41 | 354,756 | +1.95(+1.00%) |
May 24, 2022 | 192.79 | 195.90 | 190.19 | 195.46 | 247,066 | +3.33(+1.73%) |
May 23, 2022 | 191.09 | 193.43 | 190.13 | 192.12 | 331,617 | +2.72(+1.44%) |
May 20, 2022 | 192.17 | 192.97 | 186.15 | 189.40 | 300,529 | -2.85(-1.48%) |
May 19, 2022 | 192.73 | 194.94 | 189.27 | 192.25 | 309,406 | -2.02(-1.04%) |
May 18, 2022 | 198.79 | 200.14 | 192.64 | 194.27 | 290,380 | -5.87(-2.93%) |
May 17, 2022 | 197.29 | 201.46 | 195.91 | 200.14 | 312,030 | +4.01(+2.05%) |
May 16, 2022 | 195.09 | 197.99 | 194.43 | 196.13 | 307,631 | +0.96(+0.49%) |
May 13, 2022 | 195.58 | 198.76 | 192.80 | 195.17 | 370,394 | +0.01(+0.01%) |
May 12, 2022 | 197.65 | 199.48 | 191.25 | 195.16 | 306,612 | -2.17(-1.10%) |
May 11, 2022 | 201.12 | 203.40 | 195.89 | 197.32 | 295,980 | -3.47(-1.73%) |
May 10, 2022 | 201.77 | 203.48 | 198.35 | 200.79 | 334,550 | -0.32(-0.16%) |
May 09, 2022 | 205.88 | 206.59 | 200.43 | 201.11 | 434,452 | -6.00(-2.90%) |
May 06, 2022 | 209.29 | 211.64 | 204.81 | 207.11 | 316,908 | -3.34(-1.59%) |
May 05, 2022 | 209.18 | 215.47 | 206.05 | 210.45 | 488,663 | -2.30(-1.08%) |
May 04, 2022 | 206.03 | 213.88 | 204.11 | 212.75 | 541,283 | +7.07(+3.44%) |
May 03, 2022 | 204.38 | 206.13 | 202.59 | 205.68 | 372,161 | +2.33(+1.14%) |