Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 206.79 | 208.62 | 205.84 | 208.60 | 341,874 | +3.69(+1.80%) |
Jul 28, 2022 | 202.47 | 206.12 | 201.16 | 204.91 | 425,603 | +6.68(+3.37%) |
Jul 27, 2022 | 195.78 | 198.69 | 194.60 | 198.23 | 373,142 | +5.02(+2.60%) |
Jul 26, 2022 | 195.40 | 195.69 | 192.43 | 193.21 | 264,732 | -5.89(-2.96%) |
Jul 25, 2022 | 200.77 | 201.07 | 198.50 | 199.10 | 268,348 | +1.16(+0.59%) |
Jul 22, 2022 | 200.10 | 201.88 | 197.55 | 197.94 | 210,391 | -1.59(-0.80%) |
Jul 21, 2022 | 195.71 | 199.68 | 195.71 | 199.53 | 365,712 | +6.37(+3.30%) |
Jul 20, 2022 | 193.41 | 195.63 | 191.93 | 193.16 | 426,630 | -3.35(-1.70%) |
Jul 19, 2022 | 197.73 | 199.09 | 196.34 | 196.50 | 544,344 | +3.85(+2.00%) |
Jul 18, 2022 | 196.50 | 197.13 | 192.59 | 192.65 | 554,565 | +1.59(+0.83%) |
Jul 15, 2022 | 189.01 | 193.12 | 188.35 | 191.06 | 475,395 | +4.66(+2.50%) |
Jul 14, 2022 | 186.62 | 187.94 | 183.01 | 186.40 | 471,933 | -2.34(-1.24%) |
Jul 13, 2022 | 184.71 | 189.61 | 184.26 | 188.74 | 267,122 | +2.23(+1.20%) |
Jul 12, 2022 | 189.25 | 190.05 | 186.33 | 186.51 | 452,257 | -1.80(-0.95%) |
Jul 11, 2022 | 190.37 | 191.43 | 188.10 | 188.31 | 432,743 | -2.91(-1.52%) |
Jul 08, 2022 | 189.08 | 192.55 | 189.08 | 191.22 | 243,727 | +1.05(+0.55%) |
Jul 07, 2022 | 188.46 | 190.35 | 188.37 | 190.17 | 238,183 | +2.73(+1.45%) |
Jul 06, 2022 | 186.46 | 188.12 | 183.92 | 187.45 | 270,522 | -0.17(-0.09%) |
Jul 05, 2022 | 183.15 | 187.75 | 182.56 | 187.62 | 304,516 | +2.02(+1.09%) |
Jul 01, 2022 | 180.84 | 185.63 | 180.54 | 185.60 | 342,523 | +4.40(+2.43%) |
Jun 30, 2022 | 179.08 | 183.10 | 177.04 | 181.20 | 455,551 | -1.30(-0.71%) |
Jun 29, 2022 | 180.64 | 183.14 | 179.77 | 182.50 | 462,498 | -0.27(-0.15%) |
Jun 28, 2022 | 186.00 | 187.59 | 182.69 | 182.77 | 346,370 | -1.37(-0.75%) |
Jun 27, 2022 | 186.57 | 187.12 | 184.03 | 184.14 | 464,305 | -5.41(-2.85%) |
Jun 24, 2022 | 184.44 | 189.67 | 184.18 | 189.55 | 372,018 | +6.25(+3.41%) |
Jun 23, 2022 | 181.55 | 183.80 | 180.54 | 183.30 | 380,586 | +1.84(+1.01%) |
Jun 22, 2022 | 179.10 | 183.23 | 178.77 | 181.46 | 616,331 | -0.67(-0.37%) |
Jun 21, 2022 | 181.22 | 183.18 | 180.63 | 182.13 | 629,043 | +8.29(+4.77%) |
Jun 17, 2022 | 173.69 | 175.14 | 171.08 | 173.84 | 798,688 | +1.95(+1.13%) |
Jun 16, 2022 | 174.70 | 177.78 | 170.57 | 171.89 | 812,419 | -2.78(-1.59%) |
Jun 15, 2022 | 170.66 | 176.35 | 170.28 | 174.67 | 690,813 | +8.02(+4.81%) |
Jun 14, 2022 | 169.30 | 170.08 | 165.37 | 166.65 | 648,988 | -2.73(-1.61%) |
Jun 13, 2022 | 171.95 | 173.26 | 169.08 | 169.38 | 668,088 | -10.18(-5.67%) |
Jun 10, 2022 | 180.51 | 181.39 | 178.42 | 179.56 | 422,091 | -5.56(-3.00%) |
Jun 09, 2022 | 186.95 | 192.01 | 184.62 | 185.12 | 622,461 | -4.36(-2.30%) |
Jun 08, 2022 | 189.18 | 192.41 | 188.38 | 189.48 | 505,824 | +0.70(+0.37%) |
Jun 07, 2022 | 187.04 | 189.03 | 185.58 | 188.78 | 341,243 | -2.08(-1.09%) |
Jun 06, 2022 | 190.20 | 191.73 | 189.08 | 190.86 | 283,209 | +3.52(+1.88%) |
Jun 03, 2022 | 190.21 | 191.53 | 187.08 | 187.35 | 542,453 | -8.07(-4.13%) |
Jun 02, 2022 | 188.52 | 195.53 | 188.40 | 195.42 | 409,547 | +8.60(+4.60%) |
Jun 01, 2022 | 189.62 | 190.50 | 185.42 | 186.81 | 565,489 | -5.73(-2.97%) |
May 31, 2022 | 193.34 | 194.25 | 190.82 | 192.54 | 467,167 | -6.80(-3.41%) |
May 27, 2022 | 197.91 | 199.36 | 197.28 | 199.35 | 443,356 | +4.78(+2.46%) |
May 26, 2022 | 189.73 | 195.67 | 189.73 | 194.57 | 422,427 | +5.91(+3.13%) |
May 25, 2022 | 185.75 | 190.24 | 185.68 | 188.66 | 272,457 | +0.51(+0.27%) |
May 24, 2022 | 187.96 | 188.90 | 186.26 | 188.15 | 306,378 | +0.85(+0.45%) |
May 23, 2022 | 186.18 | 188.46 | 184.63 | 187.30 | 410,648 | +0.18(+0.10%) |
May 20, 2022 | 189.66 | 190.79 | 182.33 | 187.12 | 651,851 | +1.03(+0.55%) |
May 19, 2022 | 181.22 | 187.65 | 180.90 | 186.09 | 675,046 | +5.20(+2.88%) |
May 18, 2022 | 186.03 | 186.65 | 179.41 | 180.89 | 893,378 | -9.09(-4.78%) |
May 17, 2022 | 189.22 | 190.95 | 187.81 | 189.97 | 818,863 | +4.70(+2.54%) |
May 16, 2022 | 190.11 | 190.11 | 184.64 | 185.27 | 607,296 | -6.22(-3.25%) |
May 13, 2022 | 188.65 | 193.78 | 187.83 | 191.50 | 500,373 | +4.86(+2.60%) |
May 12, 2022 | 183.19 | 188.43 | 181.68 | 186.64 | 636,967 | +0.48(+0.26%) |
May 11, 2022 | 187.75 | 192.70 | 185.99 | 186.15 | 525,785 | -2.18(-1.16%) |
May 10, 2022 | 192.03 | 192.45 | 185.39 | 188.34 | 921,193 | +0.15(+0.08%) |
May 09, 2022 | 190.51 | 191.69 | 187.98 | 188.19 | 605,414 | -7.21(-3.69%) |
May 06, 2022 | 196.61 | 197.96 | 192.28 | 195.40 | 702,438 | -4.15(-2.08%) |
May 05, 2022 | 203.83 | 203.83 | 196.97 | 199.54 | 573,033 | -9.57(-4.58%) |
May 04, 2022 | 206.18 | 209.81 | 200.42 | 209.11 | 1,349,094 | -2.45(-1.16%) |
May 03, 2022 | 211.47 | 213.17 | 209.96 | 211.56 | 387,713 | +3.62(+1.74%) |