Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 200.25 | 201.63 | 199.06 | 200.67 | 362,060 | +0.15(+0.07%) |
Jul 28, 2022 | 196.35 | 200.63 | 194.76 | 200.52 | 362,431 | +4.10(+2.09%) |
Jul 27, 2022 | 194.35 | 196.97 | 192.83 | 196.42 | 207,938 | +2.39(+1.23%) |
Jul 26, 2022 | 194.65 | 194.65 | 192.63 | 194.02 | 343,020 | -2.49(-1.27%) |
Jul 25, 2022 | 197.24 | 197.69 | 195.35 | 196.51 | 234,412 | +0.12(+0.06%) |
Jul 22, 2022 | 196.50 | 198.34 | 195.56 | 196.40 | 180,852 | +0.27(+0.14%) |
Jul 21, 2022 | 195.44 | 197.29 | 194.06 | 196.13 | 252,599 | -0.05(-0.03%) |
Jul 20, 2022 | 197.18 | 197.29 | 194.76 | 196.18 | 239,475 | -0.41(-0.21%) |
Jul 19, 2022 | 198.57 | 198.57 | 194.81 | 196.59 | 359,310 | +2.08(+1.07%) |
Jul 18, 2022 | 199.98 | 200.38 | 193.93 | 194.52 | 407,955 | -4.72(-2.37%) |
Jul 15, 2022 | 197.67 | 199.73 | 196.64 | 199.24 | 337,809 | +3.06(+1.56%) |
Jul 14, 2022 | 191.68 | 197.05 | 190.40 | 196.18 | 233,718 | +3.14(+1.63%) |
Jul 13, 2022 | 190.62 | 194.97 | 190.62 | 193.04 | 174,709 | +1.49(+0.78%) |
Jul 12, 2022 | 193.19 | 195.98 | 190.62 | 191.54 | 258,966 | -1.70(-0.88%) |
Jul 11, 2022 | 191.61 | 194.78 | 191.09 | 193.24 | 222,006 | +1.45(+0.76%) |
Jul 08, 2022 | 191.08 | 193.63 | 189.78 | 191.79 | 240,547 | +0.79(+0.41%) |
Jul 07, 2022 | 192.84 | 193.70 | 188.88 | 191.00 | 336,956 | -0.60(-0.31%) |
Jul 06, 2022 | 186.62 | 192.66 | 186.29 | 191.60 | 562,263 | +5.23(+2.81%) |
Jul 05, 2022 | 182.17 | 186.42 | 181.31 | 186.37 | 440,029 | +1.96(+1.06%) |
Jul 01, 2022 | 182.56 | 185.11 | 181.10 | 184.42 | 257,686 | +1.59(+0.87%) |
Jun 30, 2022 | 183.01 | 184.58 | 180.56 | 182.83 | 269,231 | -1.45(-0.79%) |
Jun 29, 2022 | 188.73 | 191.27 | 183.55 | 184.28 | 277,331 | -3.91(-2.08%) |
Jun 28, 2022 | 193.66 | 194.69 | 187.97 | 188.19 | 335,286 | -4.04(-2.10%) |
Jun 27, 2022 | 188.80 | 192.28 | 188.21 | 192.24 | 199,394 | +2.94(+1.55%) |
Jun 24, 2022 | 188.72 | 190.07 | 186.19 | 189.30 | 498,173 | +2.47(+1.32%) |
Jun 23, 2022 | 185.80 | 187.27 | 184.17 | 186.83 | 270,831 | +2.27(+1.23%) |
Jun 22, 2022 | 180.43 | 185.17 | 180.43 | 184.56 | 405,750 | +2.45(+1.35%) |
Jun 21, 2022 | 180.87 | 182.37 | 179.29 | 182.10 | 391,663 | +2.48(+1.38%) |
Jun 17, 2022 | 183.21 | 184.07 | 179.49 | 179.62 | 421,885 | -2.08(-1.14%) |
Jun 16, 2022 | 181.68 | 183.76 | 179.64 | 181.70 | 264,666 | -2.70(-1.46%) |
Jun 15, 2022 | 184.95 | 187.61 | 182.22 | 184.40 | 260,729 | +0.42(+0.23%) |
Jun 14, 2022 | 185.87 | 185.87 | 182.11 | 183.97 | 278,961 | +0.21(+0.11%) |
Jun 13, 2022 | 186.34 | 186.81 | 181.54 | 183.76 | 293,333 | -4.99(-2.64%) |
Jun 10, 2022 | 189.57 | 191.42 | 187.35 | 188.76 | 334,145 | -2.69(-1.40%) |
Jun 09, 2022 | 194.78 | 196.62 | 191.32 | 191.44 | 360,400 | -4.18(-2.14%) |
Jun 08, 2022 | 199.58 | 201.71 | 193.07 | 195.62 | 793,700 | -8.22(-4.03%) |
Jun 07, 2022 | 201.45 | 205.35 | 200.79 | 203.85 | 542,156 | -1.06(-0.52%) |
Jun 06, 2022 | 211.75 | 211.75 | 204.26 | 204.91 | 444,295 | -4.31(-2.06%) |
Jun 03, 2022 | 207.53 | 210.49 | 206.63 | 209.22 | 220,333 | +0.72(+0.35%) |
Jun 02, 2022 | 204.13 | 208.49 | 203.04 | 208.49 | 329,430 | +3.66(+1.78%) |
Jun 01, 2022 | 210.49 | 210.90 | 202.72 | 204.84 | 236,100 | -2.26(-1.09%) |
May 31, 2022 | 205.71 | 208.04 | 204.09 | 207.10 | 259,291 | -0.44(-0.21%) |
May 27, 2022 | 204.53 | 207.80 | 204.53 | 207.53 | 146,148 | +3.53(+1.73%) |
May 26, 2022 | 202.32 | 206.41 | 201.47 | 204.01 | 220,114 | +3.34(+1.66%) |
May 25, 2022 | 201.32 | 203.65 | 199.03 | 200.67 | 262,732 | +1.71(+0.86%) |
May 24, 2022 | 195.28 | 199.54 | 193.97 | 198.96 | 190,476 | +1.71(+0.87%) |
May 23, 2022 | 198.05 | 199.36 | 195.96 | 197.25 | 234,885 | -0.34(-0.17%) |
May 20, 2022 | 199.04 | 199.04 | 193.05 | 197.58 | 380,557 | +0.13(+0.06%) |
May 19, 2022 | 196.02 | 200.47 | 191.64 | 197.45 | 348,513 | -1.25(-0.63%) |
May 18, 2022 | 209.29 | 211.36 | 197.83 | 198.70 | 505,870 | -12.76(-6.03%) |
May 17, 2022 | 209.53 | 211.96 | 206.09 | 211.46 | 226,667 | +3.73(+1.79%) |
May 16, 2022 | 205.36 | 209.89 | 203.78 | 207.73 | 296,153 | +2.41(+1.17%) |
May 13, 2022 | 203.55 | 205.79 | 201.30 | 205.32 | 196,238 | +3.76(+1.86%) |
May 12, 2022 | 196.98 | 202.37 | 194.79 | 201.56 | 340,833 | +5.21(+2.65%) |
May 11, 2022 | 194.92 | 198.79 | 192.93 | 196.36 | 463,505 | +1.82(+0.93%) |
May 10, 2022 | 194.53 | 197.41 | 193.03 | 194.54 | 339,705 | -0.85(-0.44%) |
May 09, 2022 | 193.55 | 197.71 | 193.43 | 195.39 | 314,814 | +0.37(+0.19%) |
May 06, 2022 | 199.65 | 201.08 | 194.26 | 195.02 | 279,784 | -5.61(-2.80%) |
May 05, 2022 | 204.94 | 206.37 | 198.28 | 200.64 | 336,003 | -4.31(-2.10%) |
May 04, 2022 | 202.19 | 205.21 | 199.34 | 204.94 | 375,455 | +3.78(+1.88%) |
May 03, 2022 | 199.29 | 202.23 | 198.80 | 201.16 | 220,263 | +1.71(+0.86%) |