Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 209.11 | 215.09 | 207.44 | 214.02 | 306,914 | +4.69(+2.24%) |
Jul 28, 2022 | 206.01 | 210.24 | 204.38 | 209.33 | 240,868 | +2.79(+1.35%) |
Jul 27, 2022 | 199.44 | 209.00 | 199.08 | 206.54 | 406,041 | +6.36(+3.18%) |
Jul 26, 2022 | 206.29 | 206.92 | 199.19 | 200.18 | 191,762 | -6.82(-3.29%) |
Jul 25, 2022 | 209.42 | 209.42 | 205.32 | 207.00 | 117,766 | -1.67(-0.80%) |
Jul 22, 2022 | 212.95 | 215.26 | 207.99 | 208.67 | 168,314 | -4.17(-1.96%) |
Jul 21, 2022 | 212.24 | 214.11 | 211.31 | 212.84 | 126,000 | +1.34(+0.63%) |
Jul 20, 2022 | 204.39 | 211.65 | 204.39 | 211.50 | 268,102 | +8.40(+4.14%) |
Jul 19, 2022 | 202.42 | 203.85 | 199.01 | 203.10 | 154,766 | +4.25(+2.14%) |
Jul 18, 2022 | 200.41 | 201.03 | 198.14 | 198.85 | 242,017 | +0.78(+0.39%) |
Jul 15, 2022 | 196.22 | 199.11 | 195.71 | 198.07 | 199,916 | +1.85(+0.94%) |
Jul 14, 2022 | 194.00 | 196.68 | 192.10 | 196.22 | 369,128 | +0.74(+0.38%) |
Jul 13, 2022 | 193.49 | 196.41 | 190.81 | 195.48 | 142,844 | -1.46(-0.74%) |
Jul 12, 2022 | 201.96 | 202.47 | 195.89 | 196.94 | 146,747 | -3.73(-1.86%) |
Jul 11, 2022 | 204.23 | 204.23 | 199.80 | 200.67 | 123,205 | -4.15(-2.03%) |
Jul 08, 2022 | 202.88 | 206.99 | 200.76 | 204.82 | 98,709 | -1.17(-0.57%) |
Jul 07, 2022 | 203.87 | 206.07 | 202.11 | 205.99 | 147,243 | +3.93(+1.94%) |
Jul 06, 2022 | 205.00 | 206.93 | 201.53 | 202.06 | 301,431 | -0.26(-0.13%) |
Jul 05, 2022 | 193.22 | 203.15 | 191.93 | 202.32 | 292,818 | +9.12(+4.72%) |
Jul 01, 2022 | 192.18 | 194.36 | 190.44 | 193.20 | 161,399 | +0.75(+0.39%) |
Jun 30, 2022 | 194.30 | 194.77 | 190.31 | 192.45 | 259,157 | -5.55(-2.80%) |
Jun 29, 2022 | 199.21 | 199.69 | 197.25 | 198.00 | 131,879 | -2.08(-1.04%) |
Jun 28, 2022 | 203.78 | 205.31 | 199.82 | 200.08 | 334,726 | -3.51(-1.72%) |
Jun 27, 2022 | 207.58 | 207.58 | 201.50 | 203.59 | 218,404 | -1.88(-0.91%) |
Jun 24, 2022 | 202.52 | 206.19 | 202.52 | 205.47 | 232,269 | +4.59(+2.28%) |
Jun 23, 2022 | 202.01 | 202.01 | 198.69 | 200.88 | 284,158 | +2.85(+1.44%) |
Jun 22, 2022 | 197.32 | 200.00 | 196.59 | 198.03 | 229,773 | -0.11(-0.06%) |
Jun 21, 2022 | 197.40 | 200.35 | 196.93 | 198.14 | 190,402 | +5.59(+2.90%) |
Jun 17, 2022 | 187.50 | 193.85 | 187.50 | 192.55 | 187,246 | +5.77(+3.09%) |
Jun 16, 2022 | 190.07 | 191.22 | 185.01 | 186.78 | 279,693 | -6.15(-3.19%) |
Jun 15, 2022 | 192.00 | 196.16 | 189.22 | 192.93 | 231,120 | +4.30(+2.28%) |
Jun 14, 2022 | 189.68 | 192.34 | 187.33 | 188.63 | 194,075 | -1.40(-0.74%) |
Jun 13, 2022 | 190.95 | 192.66 | 187.82 | 190.03 | 189,540 | -7.90(-3.99%) |
Jun 10, 2022 | 199.01 | 202.76 | 195.65 | 197.93 | 186,675 | -5.21(-2.56%) |
Jun 09, 2022 | 206.33 | 208.40 | 203.14 | 203.14 | 145,541 | -3.54(-1.71%) |
Jun 08, 2022 | 208.05 | 208.73 | 204.90 | 206.68 | 121,276 | -1.75(-0.84%) |
Jun 07, 2022 | 201.87 | 208.46 | 200.92 | 208.43 | 208,101 | +5.52(+2.72%) |
Jun 06, 2022 | 203.12 | 205.09 | 200.33 | 202.91 | 230,943 | +3.04(+1.52%) |
Jun 03, 2022 | 201.97 | 203.81 | 199.28 | 199.87 | 120,438 | -4.44(-2.17%) |
Jun 02, 2022 | 197.60 | 204.50 | 197.15 | 204.31 | 213,125 | +6.35(+3.21%) |
Jun 01, 2022 | 199.07 | 202.19 | 197.14 | 197.96 | 241,151 | -0.76(-0.38%) |
May 31, 2022 | 202.19 | 202.19 | 197.65 | 198.72 | 242,912 | -3.93(-1.94%) |
May 27, 2022 | 201.27 | 203.90 | 199.29 | 202.65 | 161,449 | +3.76(+1.89%) |
May 26, 2022 | 192.28 | 199.81 | 192.12 | 198.89 | 231,959 | +4.44(+2.28%) |
May 25, 2022 | 188.23 | 196.85 | 188.23 | 194.45 | 273,094 | +3.75(+1.97%) |
May 24, 2022 | 190.25 | 193.79 | 188.06 | 190.70 | 301,131 | -2.09(-1.08%) |
May 23, 2022 | 193.84 | 195.05 | 190.54 | 192.79 | 201,667 | +1.37(+0.72%) |
May 20, 2022 | 196.50 | 197.34 | 189.31 | 191.42 | 221,552 | -1.25(-0.65%) |
May 19, 2022 | 184.80 | 195.00 | 184.30 | 192.67 | 300,268 | +6.01(+3.22%) |
May 18, 2022 | 192.02 | 192.59 | 184.21 | 186.66 | 347,063 | -6.35(-3.29%) |
May 17, 2022 | 199.82 | 201.06 | 190.74 | 193.01 | 296,026 | -2.78(-1.42%) |
May 16, 2022 | 199.02 | 202.25 | 195.27 | 195.79 | 379,747 | -7.07(-3.49%) |
May 13, 2022 | 194.49 | 204.15 | 194.01 | 202.86 | 291,643 | +12.74(+6.70%) |
May 12, 2022 | 189.47 | 199.28 | 186.34 | 190.12 | 794,372 | +7.43(+4.07%) |
May 11, 2022 | 185.76 | 189.45 | 179.55 | 182.69 | 338,118 | -4.83(-2.58%) |
May 10, 2022 | 188.99 | 192.37 | 184.06 | 187.52 | 302,800 | +2.94(+1.59%) |
May 09, 2022 | 189.30 | 190.22 | 179.13 | 184.58 | 574,502 | -9.71(-5.00%) |
May 06, 2022 | 193.55 | 196.87 | 188.03 | 194.29 | 349,161 | -1.39(-0.71%) |
May 05, 2022 | 207.05 | 207.73 | 194.32 | 195.68 | 368,678 | -15.29(-7.25%) |
May 04, 2022 | 208.05 | 211.47 | 202.62 | 210.97 | 188,827 | +4.03(+1.95%) |
May 03, 2022 | 206.19 | 207.82 | 203.34 | 206.94 | 178,339 | -0.66(-0.32%) |