Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 232.21 | 234.40 | 231.19 | 233.40 | 828,751 | +2.22(+0.96%) |
Jul 28, 2022 | 226.46 | 232.12 | 225.55 | 231.18 | 969,371 | +5.94(+2.64%) |
Jul 27, 2022 | 220.01 | 225.49 | 218.53 | 225.24 | 615,244 | +5.85(+2.67%) |
Jul 26, 2022 | 217.68 | 219.57 | 217.22 | 219.39 | 565,006 | +0.74(+0.34%) |
Jul 25, 2022 | 216.36 | 218.94 | 214.72 | 218.65 | 600,889 | +2.30(+1.06%) |
Jul 22, 2022 | 217.66 | 218.06 | 215.46 | 216.35 | 395,638 | -1.04(-0.48%) |
Jul 21, 2022 | 212.22 | 217.43 | 212.22 | 217.39 | 499,960 | +5.08(+2.39%) |
Jul 20, 2022 | 213.37 | 214.41 | 212.00 | 212.31 | 643,638 | -1.22(-0.57%) |
Jul 19, 2022 | 209.88 | 213.88 | 209.27 | 213.53 | 562,001 | +6.25(+3.02%) |
Jul 18, 2022 | 210.55 | 210.55 | 206.59 | 207.28 | 447,786 | -3.06(-1.46%) |
Jul 15, 2022 | 208.06 | 210.41 | 206.77 | 210.34 | 513,801 | +5.14(+2.50%) |
Jul 14, 2022 | 202.80 | 205.91 | 202.13 | 205.21 | 437,700 | -1.23(-0.60%) |
Jul 13, 2022 | 200.37 | 208.03 | 200.10 | 206.44 | 579,796 | +2.80(+1.37%) |
Jul 12, 2022 | 208.85 | 210.75 | 202.83 | 203.64 | 742,458 | -5.16(-2.47%) |
Jul 11, 2022 | 208.64 | 211.97 | 208.28 | 208.81 | 660,816 | -1.17(-0.56%) |
Jul 08, 2022 | 212.75 | 213.23 | 209.91 | 209.98 | 599,379 | -4.66(-2.17%) |
Jul 07, 2022 | 212.22 | 215.83 | 211.88 | 214.64 | 732,118 | +2.44(+1.15%) |
Jul 06, 2022 | 208.73 | 212.75 | 207.97 | 212.20 | 784,647 | +4.59(+2.21%) |
Jul 05, 2022 | 202.06 | 207.61 | 200.79 | 207.61 | 754,863 | +2.10(+1.02%) |
Jul 01, 2022 | 204.07 | 205.89 | 202.09 | 205.51 | 515,641 | +0.47(+0.23%) |
Jun 30, 2022 | 202.80 | 206.47 | 202.40 | 205.04 | 770,366 | -0.13(-0.06%) |
Jun 29, 2022 | 205.31 | 205.48 | 202.28 | 205.17 | 495,890 | -0.50(-0.24%) |
Jun 28, 2022 | 212.68 | 213.82 | 205.62 | 205.67 | 483,133 | -6.73(-3.17%) |
Jun 27, 2022 | 212.46 | 213.70 | 209.20 | 212.40 | 612,106 | -0.21(-0.10%) |
Jun 24, 2022 | 208.28 | 212.78 | 208.28 | 212.60 | 985,360 | +6.11(+2.96%) |
Jun 23, 2022 | 205.94 | 208.18 | 205.51 | 206.49 | 644,160 | +1.24(+0.61%) |
Jun 22, 2022 | 201.12 | 207.34 | 199.65 | 205.25 | 963,208 | +4.53(+2.26%) |
Jun 21, 2022 | 200.03 | 202.25 | 199.53 | 200.72 | 1,152,933 | +2.29(+1.15%) |
Jun 17, 2022 | 193.44 | 200.22 | 193.22 | 198.43 | 1,999,029 | +5.71(+2.96%) |
Jun 16, 2022 | 194.56 | 195.37 | 190.93 | 192.72 | 865,881 | -5.98(-3.01%) |
Jun 15, 2022 | 200.99 | 202.03 | 195.96 | 198.69 | 709,970 | -0.19(-0.10%) |
Jun 14, 2022 | 198.37 | 201.08 | 196.93 | 198.89 | 913,342 | +1.46(+0.74%) |
Jun 13, 2022 | 199.23 | 200.27 | 196.45 | 197.43 | 925,868 | -6.47(-3.17%) |
Jun 10, 2022 | 205.34 | 206.28 | 202.08 | 203.90 | 589,247 | -4.87(-2.33%) |
Jun 09, 2022 | 212.01 | 213.28 | 208.77 | 208.77 | 638,809 | -3.52(-1.66%) |
Jun 08, 2022 | 214.79 | 215.28 | 211.94 | 212.29 | 426,538 | -4.00(-1.85%) |
Jun 07, 2022 | 213.54 | 216.40 | 212.30 | 216.30 | 519,305 | +0.70(+0.33%) |
Jun 06, 2022 | 221.33 | 222.07 | 214.53 | 215.59 | 589,223 | -4.19(-1.91%) |
Jun 03, 2022 | 216.48 | 221.09 | 215.49 | 219.78 | 1,057,759 | +1.40(+0.64%) |
Jun 02, 2022 | 211.56 | 218.63 | 210.40 | 218.38 | 647,346 | +6.32(+2.98%) |
Jun 01, 2022 | 215.54 | 216.83 | 210.15 | 212.06 | 525,009 | -2.07(-0.96%) |
May 31, 2022 | 214.58 | 215.93 | 212.34 | 214.12 | 1,290,360 | -3.19(-1.47%) |
May 27, 2022 | 214.38 | 217.32 | 214.20 | 217.31 | 541,490 | +5.00(+2.35%) |
May 26, 2022 | 209.98 | 213.60 | 209.25 | 212.31 | 847,577 | +4.33(+2.08%) |
May 25, 2022 | 209.21 | 210.78 | 207.22 | 207.98 | 1,398,856 | -1.18(-0.56%) |
May 24, 2022 | 205.63 | 210.25 | 204.20 | 209.16 | 1,033,304 | +1.81(+0.87%) |
May 23, 2022 | 208.77 | 209.49 | 205.11 | 207.35 | 1,050,886 | +2.45(+1.19%) |
May 20, 2022 | 206.81 | 207.47 | 200.38 | 204.91 | 1,935,251 | +0.02(+0.01%) |
May 19, 2022 | 199.83 | 208.13 | 198.09 | 204.88 | 1,589,082 | +4.67(+2.33%) |
May 18, 2022 | 205.66 | 206.01 | 197.45 | 200.22 | 1,157,874 | -7.72(-3.71%) |
May 17, 2022 | 208.16 | 208.16 | 204.46 | 207.94 | 966,444 | +3.79(+1.86%) |
May 16, 2022 | 207.45 | 209.30 | 204.09 | 204.15 | 1,187,298 | -5.64(-2.69%) |
May 13, 2022 | 201.77 | 211.10 | 201.69 | 209.79 | 2,010,963 | +13.40(+6.82%) |
May 12, 2022 | 195.91 | 199.18 | 194.15 | 196.39 | 1,629,748 | -0.40(-0.20%) |
May 11, 2022 | 196.72 | 201.33 | 195.77 | 196.79 | 1,087,635 | -0.88(-0.44%) |
May 10, 2022 | 199.28 | 200.37 | 196.19 | 197.66 | 968,487 | +0.75(+0.38%) |
May 09, 2022 | 198.65 | 200.08 | 195.10 | 196.91 | 1,212,113 | -4.32(-2.15%) |
May 06, 2022 | 202.59 | 204.33 | 199.46 | 201.23 | 1,258,485 | -3.78(-1.84%) |
May 05, 2022 | 211.14 | 211.51 | 203.37 | 205.01 | 1,187,121 | -8.76(-4.10%) |
May 04, 2022 | 209.90 | 214.22 | 207.20 | 213.77 | 620,992 | +4.08(+1.95%) |
May 03, 2022 | 209.33 | 212.16 | 207.14 | 209.69 | 643,422 | +0.41(+0.20%) |