Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 222.42 | 223.68 | 220.14 | 223.58 | 1,030,324 | +1.15(+0.52%) |
Jul 28, 2022 | 217.26 | 225.00 | 215.83 | 222.43 | 1,036,772 | +4.77(+2.19%) |
Jul 27, 2022 | 212.14 | 218.27 | 209.56 | 217.66 | 1,056,987 | +10.72(+5.18%) |
Jul 26, 2022 | 211.27 | 211.27 | 205.97 | 206.94 | 899,634 | -4.63(-2.19%) |
Jul 25, 2022 | 213.00 | 213.42 | 209.10 | 211.57 | 588,396 | -2.20(-1.03%) |
Jul 22, 2022 | 215.36 | 220.81 | 212.29 | 213.77 | 736,087 | -0.94(-0.44%) |
Jul 21, 2022 | 209.09 | 216.82 | 209.09 | 214.71 | 1,277,024 | +4.71(+2.24%) |
Jul 20, 2022 | 206.55 | 212.50 | 206.36 | 210.00 | 731,485 | +5.52(+2.70%) |
Jul 19, 2022 | 203.60 | 204.96 | 197.91 | 204.48 | 526,366 | +4.34(+2.17%) |
Jul 18, 2022 | 204.29 | 207.38 | 199.40 | 200.14 | 632,432 | -2.94(-1.45%) |
Jul 15, 2022 | 200.50 | 206.02 | 199.41 | 203.08 | 944,887 | +4.89(+2.47%) |
Jul 14, 2022 | 200.34 | 201.03 | 195.38 | 198.19 | 717,286 | -2.28(-1.14%) |
Jul 13, 2022 | 196.40 | 203.53 | 194.28 | 200.47 | 607,820 | -0.01(-0.00%) |
Jul 12, 2022 | 206.57 | 209.94 | 199.72 | 200.48 | 982,741 | -5.04(-2.45%) |
Jul 11, 2022 | 208.23 | 209.15 | 203.18 | 205.52 | 695,027 | -4.53(-2.16%) |
Jul 08, 2022 | 206.49 | 212.78 | 205.75 | 210.05 | 810,366 | -0.16(-0.08%) |
Jul 07, 2022 | 202.45 | 210.92 | 201.47 | 210.21 | 872,383 | +4.26(+2.07%) |
Jul 06, 2022 | 207.00 | 208.50 | 202.46 | 205.95 | 1,112,987 | -1.21(-0.58%) |
Jul 05, 2022 | 203.00 | 208.41 | 199.14 | 207.16 | 1,310,084 | +3.05(+1.49%) |
Jul 01, 2022 | 199.83 | 204.53 | 196.95 | 204.11 | 1,167,480 | +6.07(+3.07%) |
Jun 30, 2022 | 197.42 | 199.80 | 193.15 | 198.04 | 1,248,772 | -1.70(-0.85%) |
Jun 29, 2022 | 201.71 | 203.16 | 197.72 | 199.74 | 975,847 | -0.77(-0.38%) |
Jun 28, 2022 | 206.94 | 210.70 | 199.99 | 200.51 | 835,873 | -7.56(-3.63%) |
Jun 27, 2022 | 207.71 | 209.40 | 201.50 | 208.07 | 1,312,488 | +1.03(+0.50%) |
Jun 24, 2022 | 202.49 | 207.29 | 201.11 | 207.04 | 1,574,657 | +7.12(+3.56%) |
Jun 23, 2022 | 192.60 | 200.58 | 188.91 | 199.92 | 1,650,059 | +12.25(+6.53%) |
Jun 22, 2022 | 183.12 | 192.47 | 182.46 | 187.67 | 1,185,567 | +2.24(+1.21%) |
Jun 21, 2022 | 189.46 | 191.79 | 185.32 | 185.43 | 982,671 | +1.78(+0.97%) |
Jun 17, 2022 | 178.62 | 186.46 | 178.42 | 183.65 | 1,786,912 | +6.65(+3.76%) |
Jun 16, 2022 | 178.97 | 180.12 | 174.05 | 177.00 | 910,051 | -6.17(-3.37%) |
Jun 15, 2022 | 180.01 | 185.75 | 178.92 | 183.17 | 1,092,218 | +3.85(+2.15%) |
Jun 14, 2022 | 178.91 | 181.86 | 176.33 | 179.32 | 939,425 | +0.92(+0.52%) |
Jun 13, 2022 | 178.48 | 181.14 | 176.07 | 178.40 | 1,268,473 | -5.26(-2.86%) |
Jun 10, 2022 | 185.24 | 186.76 | 181.53 | 183.66 | 965,161 | -4.07(-2.17%) |
Jun 09, 2022 | 190.27 | 192.60 | 187.73 | 187.73 | 904,935 | -3.72(-1.94%) |
Jun 08, 2022 | 191.29 | 193.41 | 188.63 | 191.45 | 929,280 | -0.61(-0.32%) |
Jun 07, 2022 | 187.70 | 192.44 | 186.44 | 192.06 | 1,260,365 | +3.11(+1.65%) |
Jun 06, 2022 | 191.03 | 192.43 | 186.47 | 188.95 | 1,301,512 | +0.98(+0.52%) |
Jun 03, 2022 | 189.60 | 192.13 | 184.15 | 187.97 | 1,235,677 | -4.58(-2.38%) |
Jun 02, 2022 | 176.75 | 195.97 | 175.70 | 192.55 | 3,554,107 | +24.71(+14.72%) |
Jun 01, 2022 | 173.29 | 175.20 | 165.55 | 167.84 | 1,748,175 | -2.42(-1.42%) |
May 31, 2022 | 171.48 | 172.40 | 166.77 | 170.26 | 1,566,229 | -1.74(-1.01%) |
May 27, 2022 | 168.01 | 173.20 | 167.44 | 172.00 | 1,154,906 | +6.49(+3.92%) |
May 26, 2022 | 162.13 | 166.46 | 161.01 | 165.51 | 878,826 | +4.09(+2.53%) |
May 25, 2022 | 157.47 | 163.83 | 156.18 | 161.42 | 1,479,768 | +3.43(+2.17%) |
May 24, 2022 | 160.92 | 161.04 | 155.01 | 157.99 | 1,038,422 | -5.03(-3.09%) |
May 23, 2022 | 164.78 | 165.37 | 159.76 | 163.02 | 657,919 | -1.49(-0.91%) |
May 20, 2022 | 166.62 | 168.89 | 159.29 | 164.51 | 956,602 | +1.35(+0.83%) |
May 19, 2022 | 153.11 | 165.30 | 152.04 | 163.16 | 1,195,727 | +10.06(+6.57%) |
May 18, 2022 | 162.05 | 162.78 | 152.51 | 153.10 | 1,162,205 | -10.58(-6.46%) |
May 17, 2022 | 165.39 | 165.82 | 157.30 | 163.68 | 1,188,381 | +1.41(+0.87%) |
May 16, 2022 | 171.10 | 172.48 | 162.10 | 162.27 | 1,043,877 | -10.51(-6.08%) |
May 13, 2022 | 167.30 | 173.88 | 166.89 | 172.78 | 1,070,585 | +8.63(+5.26%) |
May 12, 2022 | 156.87 | 165.17 | 156.57 | 164.15 | 1,460,833 | +4.09(+2.56%) |
May 11, 2022 | 163.57 | 168.38 | 157.47 | 160.06 | 1,152,936 | -4.68(-2.84%) |
May 10, 2022 | 169.56 | 171.73 | 158.44 | 164.74 | 1,459,007 | -1.38(-0.83%) |
May 09, 2022 | 171.99 | 172.95 | 165.93 | 166.12 | 1,535,138 | -8.74(-5.00%) |
May 06, 2022 | 177.07 | 178.52 | 169.22 | 174.86 | 1,181,959 | -3.59(-2.01%) |
May 05, 2022 | 185.53 | 185.55 | 176.56 | 178.45 | 806,928 | -9.74(-5.18%) |
May 04, 2022 | 183.02 | 189.08 | 177.17 | 188.19 | 1,044,494 | +4.49(+2.44%) |
May 03, 2022 | 186.67 | 188.85 | 182.70 | 183.70 | 817,294 | -3.89(-2.07%) |