Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 238.74 | 249.62 | 230.81 | 241.25 | 882,634 | +3.77(+1.59%) |
Jul 28, 2022 | 234.89 | 240.89 | 225.09 | 237.48 | 689,044 | +5.69(+2.45%) |
Jul 27, 2022 | 226.00 | 232.82 | 225.35 | 231.79 | 711,077 | +8.14(+3.64%) |
Jul 26, 2022 | 223.35 | 223.87 | 218.04 | 223.65 | 460,537 | +0.30(+0.13%) |
Jul 25, 2022 | 221.60 | 225.50 | 218.95 | 223.35 | 390,933 | +2.26(+1.02%) |
Jul 22, 2022 | 223.91 | 226.86 | 219.78 | 221.09 | 476,838 | -3.56(-1.58%) |
Jul 21, 2022 | 215.51 | 224.76 | 214.72 | 224.65 | 470,340 | +9.86(+4.59%) |
Jul 20, 2022 | 214.24 | 216.40 | 209.52 | 214.79 | 332,675 | +1.26(+0.59%) |
Jul 19, 2022 | 208.29 | 214.25 | 206.97 | 213.53 | 342,932 | +9.10(+4.45%) |
Jul 18, 2022 | 213.18 | 213.34 | 202.95 | 204.43 | 430,846 | -6.70(-3.17%) |
Jul 15, 2022 | 209.39 | 212.16 | 204.95 | 211.13 | 380,373 | +6.17(+3.01%) |
Jul 14, 2022 | 203.82 | 204.96 | 198.75 | 204.96 | 400,288 | -1.02(-0.50%) |
Jul 13, 2022 | 204.56 | 208.47 | 202.32 | 205.98 | 231,615 | -2.92(-1.40%) |
Jul 12, 2022 | 214.59 | 215.08 | 206.50 | 208.90 | 338,475 | -5.69(-2.65%) |
Jul 11, 2022 | 214.78 | 219.73 | 209.38 | 214.59 | 292,032 | -3.36(-1.54%) |
Jul 08, 2022 | 221.86 | 225.51 | 217.74 | 217.95 | 309,410 | -4.96(-2.23%) |
Jul 07, 2022 | 218.36 | 223.64 | 218.22 | 222.91 | 467,312 | +3.22(+1.47%) |
Jul 06, 2022 | 215.77 | 220.43 | 215.77 | 219.69 | 470,784 | +3.22(+1.49%) |
Jul 05, 2022 | 210.26 | 216.47 | 207.51 | 216.47 | 363,843 | +3.76(+1.77%) |
Jul 01, 2022 | 215.54 | 217.80 | 211.00 | 212.71 | 517,637 | -3.99(-1.84%) |
Jun 30, 2022 | 213.98 | 219.26 | 210.20 | 216.70 | 521,956 | -0.57(-0.26%) |
Jun 29, 2022 | 217.14 | 219.60 | 212.03 | 217.27 | 655,656 | -1.83(-0.84%) |
Jun 28, 2022 | 219.63 | 221.73 | 216.85 | 219.10 | 741,735 | -1.78(-0.81%) |
Jun 27, 2022 | 217.54 | 221.67 | 214.96 | 220.88 | 396,196 | +0.25(+0.11%) |
Jun 24, 2022 | 221.46 | 223.26 | 218.51 | 220.63 | 480,966 | +3.14(+1.44%) |
Jun 23, 2022 | 205.26 | 218.96 | 205.26 | 217.49 | 449,606 | +11.55(+5.61%) |
Jun 22, 2022 | 201.96 | 207.92 | 197.65 | 205.94 | 302,218 | +0.67(+0.33%) |
Jun 21, 2022 | 203.21 | 207.21 | 203.21 | 205.27 | 350,072 | +4.40(+2.19%) |
Jun 17, 2022 | 199.18 | 202.98 | 197.51 | 200.87 | 587,253 | +3.57(+1.81%) |
Jun 16, 2022 | 199.97 | 200.66 | 196.34 | 197.30 | 426,976 | -8.29(-4.03%) |
Jun 15, 2022 | 206.89 | 209.84 | 200.99 | 205.59 | 435,257 | +1.26(+0.62%) |
Jun 14, 2022 | 206.50 | 213.03 | 200.29 | 204.33 | 374,151 | -4.68(-2.24%) |
Jun 13, 2022 | 210.40 | 212.45 | 205.29 | 209.01 | 513,533 | -10.23(-4.67%) |
Jun 10, 2022 | 222.73 | 223.05 | 215.75 | 219.24 | 680,893 | -9.51(-4.16%) |
Jun 09, 2022 | 229.86 | 232.40 | 227.59 | 228.75 | 1,014,384 | -1.81(-0.79%) |
Jun 08, 2022 | 227.64 | 234.32 | 226.95 | 230.56 | 595,349 | +0.87(+0.38%) |
Jun 07, 2022 | 225.57 | 230.66 | 225.57 | 229.69 | 260,881 | +1.97(+0.87%) |
Jun 06, 2022 | 225.35 | 229.60 | 222.86 | 227.72 | 454,024 | +5.39(+2.42%) |
Jun 03, 2022 | 221.35 | 223.09 | 217.45 | 222.33 | 633,099 | -2.12(-0.94%) |
Jun 02, 2022 | 217.54 | 225.14 | 215.33 | 224.45 | 599,455 | +5.71(+2.61%) |
Jun 01, 2022 | 222.04 | 224.52 | 213.56 | 218.74 | 535,931 | -5.05(-2.26%) |
May 31, 2022 | 224.34 | 226.37 | 221.73 | 223.79 | 467,417 | -3.51(-1.54%) |
May 27, 2022 | 219.90 | 228.25 | 219.53 | 227.30 | 415,284 | +9.66(+4.44%) |
May 26, 2022 | 212.19 | 218.50 | 210.17 | 217.64 | 245,882 | +5.67(+2.67%) |
May 25, 2022 | 214.00 | 217.53 | 211.90 | 211.97 | 308,086 | -4.30(-1.99%) |
May 24, 2022 | 218.08 | 219.93 | 212.22 | 216.27 | 471,791 | -1.31(-0.60%) |
May 23, 2022 | 214.23 | 218.21 | 209.44 | 217.58 | 549,150 | +1.48(+0.68%) |
May 20, 2022 | 216.49 | 218.61 | 211.15 | 216.10 | 568,075 | +1.84(+0.86%) |
May 19, 2022 | 201.08 | 215.23 | 200.67 | 214.26 | 773,512 | +10.99(+5.41%) |
May 18, 2022 | 206.39 | 208.98 | 202.49 | 203.27 | 624,891 | -5.88(-2.81%) |
May 17, 2022 | 215.29 | 216.72 | 207.77 | 209.15 | 725,000 | -1.37(-0.65%) |
May 16, 2022 | 209.01 | 211.92 | 206.08 | 210.52 | 599,281 | -0.48(-0.23%) |
May 13, 2022 | 210.21 | 215.58 | 208.45 | 211.00 | 518,695 | +4.28(+2.07%) |
May 12, 2022 | 202.59 | 208.79 | 199.01 | 206.72 | 562,409 | +1.87(+0.91%) |
May 11, 2022 | 208.79 | 215.94 | 203.06 | 204.85 | 601,172 | -5.10(-2.43%) |
May 10, 2022 | 211.51 | 214.92 | 205.99 | 209.95 | 448,624 | +0.87(+0.42%) |
May 09, 2022 | 220.86 | 223.05 | 207.42 | 209.08 | 466,429 | -15.23(-6.79%) |
May 06, 2022 | 225.27 | 226.90 | 221.61 | 224.31 | 371,738 | -3.44(-1.51%) |
May 05, 2022 | 230.91 | 231.32 | 223.75 | 227.75 | 254,147 | -3.61(-1.56%) |
May 04, 2022 | 226.99 | 232.44 | 222.67 | 231.36 | 298,342 | +4.42(+1.95%) |
May 03, 2022 | 227.88 | 233.53 | 225.20 | 226.94 | 301,070 | -1.64(-0.72%) |