Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 204.55 | 208.17 | 203.84 | 207.73 | 230,632 | +4.18(+2.05%) |
Jul 28, 2022 | 201.87 | 203.66 | 199.12 | 203.55 | 248,353 | +2.02(+1.00%) |
Jul 27, 2022 | 202.13 | 202.86 | 199.50 | 201.53 | 265,007 | -0.16(-0.08%) |
Jul 26, 2022 | 201.73 | 203.04 | 200.84 | 201.69 | 182,385 | -0.04(-0.02%) |
Jul 25, 2022 | 200.42 | 204.43 | 200.40 | 201.73 | 215,586 | +1.77(+0.89%) |
Jul 22, 2022 | 201.53 | 202.65 | 199.29 | 199.96 | 203,659 | -0.02(-0.01%) |
Jul 21, 2022 | 199.15 | 200.42 | 197.73 | 199.98 | 194,878 | -0.14(-0.07%) |
Jul 20, 2022 | 198.78 | 201.16 | 196.71 | 200.12 | 197,439 | +1.71(+0.86%) |
Jul 19, 2022 | 193.31 | 198.63 | 193.26 | 198.42 | 443,658 | +5.07(+2.62%) |
Jul 18, 2022 | 196.64 | 198.66 | 192.72 | 193.35 | 297,361 | -2.68(-1.37%) |
Jul 15, 2022 | 197.75 | 198.57 | 194.84 | 196.03 | 239,144 | +0.46(+0.24%) |
Jul 14, 2022 | 195.77 | 197.41 | 194.41 | 195.57 | 318,924 | -3.92(-1.96%) |
Jul 13, 2022 | 200.71 | 204.04 | 199.21 | 199.49 | 271,205 | -3.78(-1.86%) |
Jul 12, 2022 | 205.97 | 208.11 | 202.63 | 203.27 | 396,692 | -3.49(-1.69%) |
Jul 11, 2022 | 205.57 | 208.46 | 204.07 | 206.76 | 200,020 | +0.14(+0.07%) |
Jul 08, 2022 | 209.16 | 210.16 | 206.26 | 206.62 | 274,829 | -1.56(-0.75%) |
Jul 07, 2022 | 206.01 | 209.00 | 205.94 | 208.18 | 285,274 | +2.93(+1.43%) |
Jul 06, 2022 | 201.16 | 208.08 | 199.90 | 205.25 | 341,277 | +4.21(+2.09%) |
Jul 05, 2022 | 208.34 | 208.84 | 197.39 | 201.04 | 523,808 | -10.63(-5.02%) |
Jul 01, 2022 | 209.11 | 212.76 | 206.22 | 211.67 | 280,554 | +3.01(+1.44%) |
Jun 30, 2022 | 204.89 | 209.42 | 204.89 | 208.67 | 382,963 | +1.85(+0.89%) |
Jun 29, 2022 | 208.84 | 208.91 | 204.24 | 206.82 | 298,693 | -1.24(-0.59%) |
Jun 28, 2022 | 210.24 | 213.41 | 206.70 | 208.05 | 402,909 | -1.14(-0.54%) |
Jun 27, 2022 | 207.34 | 209.58 | 205.59 | 209.19 | 301,704 | +2.90(+1.41%) |
Jun 24, 2022 | 202.96 | 206.49 | 201.05 | 206.29 | 668,446 | +5.12(+2.54%) |
Jun 23, 2022 | 199.96 | 202.03 | 198.15 | 201.18 | 321,447 | +0.53(+0.26%) |
Jun 22, 2022 | 197.09 | 201.78 | 197.09 | 200.65 | 467,925 | +0.09(+0.04%) |
Jun 21, 2022 | 195.21 | 200.94 | 194.81 | 200.56 | 365,994 | +8.35(+4.35%) |
Jun 17, 2022 | 191.75 | 195.21 | 188.84 | 192.21 | 843,986 | -0.40(-0.21%) |
Jun 16, 2022 | 194.71 | 195.00 | 190.60 | 192.61 | 476,729 | -4.42(-2.24%) |
Jun 15, 2022 | 197.22 | 198.46 | 191.59 | 197.03 | 567,800 | +0.82(+0.42%) |
Jun 14, 2022 | 198.64 | 199.16 | 193.74 | 196.20 | 498,531 | -2.41(-1.22%) |
Jun 13, 2022 | 199.01 | 200.64 | 196.28 | 198.62 | 442,313 | -4.46(-2.20%) |
Jun 10, 2022 | 201.54 | 204.69 | 200.81 | 203.08 | 394,971 | -1.93(-0.94%) |
Jun 09, 2022 | 204.75 | 205.98 | 204.05 | 205.01 | 363,297 | -0.24(-0.12%) |
Jun 08, 2022 | 205.49 | 206.55 | 204.16 | 205.25 | 254,963 | -1.81(-0.87%) |
Jun 07, 2022 | 202.73 | 207.33 | 201.95 | 207.06 | 271,655 | +3.48(+1.71%) |
Jun 06, 2022 | 204.02 | 204.35 | 201.74 | 203.58 | 322,718 | -0.32(-0.16%) |
Jun 03, 2022 | 202.37 | 204.34 | 201.51 | 203.90 | 262,272 | +1.00(+0.49%) |
Jun 02, 2022 | 203.11 | 203.38 | 198.77 | 202.90 | 263,455 | +1.28(+0.64%) |
Jun 01, 2022 | 203.54 | 203.54 | 198.04 | 201.62 | 305,135 | +0.00(+0.00%) |
May 31, 2022 | 204.16 | 204.17 | 199.67 | 201.62 | 718,416 | -3.77(-1.84%) |
May 27, 2022 | 202.97 | 205.40 | 201.87 | 205.39 | 450,621 | +2.78(+1.37%) |
May 26, 2022 | 197.83 | 204.13 | 197.83 | 202.61 | 548,300 | +5.15(+2.61%) |
May 25, 2022 | 195.92 | 199.35 | 195.78 | 197.46 | 354,668 | +1.95(+1.00%) |
May 24, 2022 | 192.84 | 195.95 | 190.24 | 195.50 | 247,005 | +3.33(+1.73%) |
May 23, 2022 | 191.13 | 193.47 | 190.18 | 192.17 | 331,535 | +2.72(+1.44%) |
May 20, 2022 | 192.22 | 193.02 | 186.19 | 189.45 | 300,454 | -2.85(-1.48%) |
May 19, 2022 | 192.77 | 194.99 | 189.31 | 192.29 | 309,329 | -2.02(-1.04%) |
May 18, 2022 | 198.84 | 200.19 | 192.69 | 194.32 | 290,307 | -5.87(-2.93%) |
May 17, 2022 | 197.34 | 201.50 | 195.96 | 200.19 | 311,952 | +4.01(+2.05%) |
May 16, 2022 | 195.14 | 198.04 | 194.48 | 196.17 | 307,554 | +0.96(+0.49%) |
May 13, 2022 | 195.63 | 198.81 | 192.85 | 195.22 | 370,302 | +0.01(+0.00%) |
May 12, 2022 | 197.70 | 199.53 | 191.30 | 195.21 | 306,535 | -2.17(-1.10%) |
May 11, 2022 | 201.18 | 203.44 | 195.94 | 197.37 | 295,907 | -3.47(-1.73%) |
May 10, 2022 | 201.82 | 203.53 | 198.40 | 200.84 | 334,467 | -0.32(-0.16%) |
May 09, 2022 | 205.93 | 206.65 | 200.48 | 201.16 | 434,344 | -6.01(-2.90%) |
May 06, 2022 | 209.35 | 211.69 | 204.86 | 207.16 | 316,829 | -3.34(-1.59%) |
May 05, 2022 | 209.23 | 215.53 | 206.10 | 210.51 | 488,541 | -2.30(-1.08%) |
May 04, 2022 | 206.08 | 213.94 | 204.16 | 212.81 | 541,149 | +7.07(+3.44%) |
May 03, 2022 | 204.43 | 206.18 | 202.64 | 205.74 | 372,068 | +2.33(+1.14%) |