Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 214.32 | 218.94 | 214.19 | 218.04 | 2,441,122 | +3.42(+1.59%) |
Jul 28, 2022 | 211.39 | 214.97 | 210.19 | 214.63 | 2,436,401 | +3.69(+1.75%) |
Jul 27, 2022 | 207.59 | 212.19 | 206.90 | 210.94 | 2,130,001 | +3.76(+1.82%) |
Jul 26, 2022 | 207.55 | 208.77 | 205.71 | 207.18 | 2,009,733 | -1.33(-0.64%) |
Jul 25, 2022 | 204.70 | 208.71 | 203.94 | 208.51 | 2,641,739 | +3.80(+1.86%) |
Jul 22, 2022 | 203.57 | 205.53 | 202.22 | 204.71 | 2,723,559 | +1.44(+0.71%) |
Jul 21, 2022 | 203.85 | 205.63 | 201.27 | 203.27 | 4,306,260 | -2.45(-1.19%) |
Jul 20, 2022 | 208.07 | 208.98 | 205.37 | 205.72 | 3,285,276 | -2.35(-1.13%) |
Jul 19, 2022 | 203.47 | 208.43 | 202.99 | 208.07 | 2,489,095 | +6.41(+3.18%) |
Jul 18, 2022 | 201.85 | 204.12 | 201.02 | 201.66 | 2,074,518 | +1.05(+0.52%) |
Jul 15, 2022 | 200.63 | 202.26 | 199.40 | 200.61 | 4,167,244 | +3.46(+1.76%) |
Jul 14, 2022 | 195.21 | 197.58 | 194.14 | 197.15 | 2,404,468 | -1.14(-0.58%) |
Jul 13, 2022 | 196.64 | 200.12 | 195.97 | 198.29 | 1,983,223 | +0.20(+0.10%) |
Jul 12, 2022 | 198.07 | 200.17 | 196.75 | 198.09 | 2,766,531 | -3.23(-1.61%) |
Jul 11, 2022 | 200.31 | 202.52 | 199.76 | 201.32 | 1,895,701 | +0.16(+0.08%) |
Jul 08, 2022 | 203.43 | 204.40 | 197.28 | 201.16 | 1,929,608 | -2.81(-1.38%) |
Jul 07, 2022 | 201.48 | 204.53 | 200.28 | 203.97 | 2,092,442 | +2.79(+1.39%) |
Jul 06, 2022 | 200.97 | 203.92 | 198.74 | 201.18 | 2,768,507 | -0.43(-0.21%) |
Jul 05, 2022 | 204.51 | 204.53 | 199.21 | 201.61 | 2,330,950 | -4.88(-2.36%) |
Jul 01, 2022 | 203.85 | 207.41 | 202.70 | 206.49 | 1,846,074 | +1.90(+0.93%) |
Jun 30, 2022 | 201.45 | 204.73 | 200.51 | 204.59 | 2,412,476 | +0.12(+0.06%) |
Jun 29, 2022 | 205.31 | 205.31 | 201.89 | 204.47 | 2,278,777 | -0.20(-0.10%) |
Jun 28, 2022 | 207.33 | 209.94 | 204.47 | 204.67 | 2,247,925 | -0.47(-0.23%) |
Jun 27, 2022 | 207.99 | 207.99 | 203.78 | 205.14 | 1,905,216 | -1.85(-0.89%) |
Jun 24, 2022 | 201.51 | 208.98 | 201.51 | 206.99 | 5,781,987 | +5.78(+2.87%) |
Jun 23, 2022 | 201.18 | 202.74 | 199.03 | 201.21 | 2,611,013 | +0.73(+0.36%) |
Jun 22, 2022 | 198.57 | 202.62 | 198.10 | 200.48 | 2,187,449 | -0.46(-0.23%) |
Jun 21, 2022 | 201.50 | 202.87 | 199.62 | 200.94 | 3,083,808 | +2.90(+1.46%) |
Jun 17, 2022 | 199.67 | 200.72 | 197.31 | 198.04 | 6,337,802 | -1.67(-0.84%) |
Jun 16, 2022 | 197.36 | 201.05 | 196.96 | 199.71 | 3,257,242 | -1.58(-0.79%) |
Jun 15, 2022 | 202.55 | 204.34 | 198.62 | 201.29 | 2,331,005 | +1.29(+0.65%) |
Jun 14, 2022 | 201.01 | 203.62 | 199.13 | 200.00 | 2,743,349 | +0.40(+0.20%) |
Jun 13, 2022 | 199.05 | 201.16 | 195.89 | 199.60 | 3,517,788 | -2.93(-1.44%) |
Jun 10, 2022 | 205.12 | 206.40 | 201.46 | 202.52 | 2,869,172 | -5.44(-2.62%) |
Jun 09, 2022 | 211.59 | 213.33 | 207.86 | 207.96 | 2,291,762 | -4.69(-2.21%) |
Jun 08, 2022 | 216.39 | 216.65 | 211.04 | 212.65 | 2,511,586 | -6.78(-3.09%) |
Jun 07, 2022 | 210.00 | 219.73 | 208.35 | 219.44 | 3,932,479 | +3.43(+1.59%) |
Jun 06, 2022 | 216.16 | 217.13 | 214.98 | 216.00 | 2,242,675 | +1.12(+0.52%) |
Jun 03, 2022 | 214.70 | 216.15 | 212.84 | 214.88 | 2,047,768 | -1.33(-0.62%) |
Jun 02, 2022 | 213.84 | 216.69 | 211.63 | 216.21 | 2,180,911 | +3.90(+1.84%) |
Jun 01, 2022 | 212.16 | 213.53 | 210.97 | 212.31 | 2,918,669 | +1.48(+0.70%) |
May 31, 2022 | 212.70 | 212.75 | 210.34 | 210.83 | 4,580,349 | -2.61(-1.22%) |
May 27, 2022 | 212.63 | 215.12 | 211.84 | 213.44 | 1,602,833 | +2.41(+1.14%) |
May 26, 2022 | 208.11 | 212.26 | 208.11 | 211.03 | 2,144,712 | +3.69(+1.78%) |
May 25, 2022 | 207.59 | 209.37 | 205.65 | 207.34 | 2,104,146 | +0.31(+0.15%) |
May 24, 2022 | 205.75 | 207.52 | 203.38 | 207.03 | 2,264,739 | +0.19(+0.09%) |
May 23, 2022 | 205.50 | 207.04 | 204.39 | 206.84 | 3,229,028 | +3.16(+1.55%) |
May 20, 2022 | 205.99 | 207.37 | 200.49 | 203.68 | 3,960,645 | -2.78(-1.35%) |
May 19, 2022 | 209.26 | 210.09 | 202.86 | 206.46 | 5,692,299 | -8.10(-3.77%) |
May 18, 2022 | 221.55 | 221.58 | 213.69 | 214.56 | 2,748,190 | -6.87(-3.10%) |
May 17, 2022 | 220.74 | 222.28 | 218.66 | 221.43 | 3,067,649 | +4.10(+1.89%) |
May 16, 2022 | 219.44 | 220.70 | 216.78 | 217.33 | 3,242,204 | -2.74(-1.24%) |
May 13, 2022 | 216.35 | 221.58 | 216.20 | 220.06 | 3,422,489 | +4.61(+2.14%) |
May 12, 2022 | 213.03 | 217.41 | 211.58 | 215.46 | 3,388,102 | +1.95(+0.92%) |
May 11, 2022 | 212.53 | 217.54 | 212.15 | 213.50 | 2,576,982 | +1.22(+0.58%) |
May 10, 2022 | 217.42 | 217.65 | 208.16 | 212.28 | 4,032,313 | -2.53(-1.18%) |
May 09, 2022 | 216.48 | 217.20 | 214.02 | 214.81 | 3,465,759 | -4.14(-1.89%) |
May 06, 2022 | 219.84 | 219.90 | 215.30 | 218.95 | 2,909,737 | -1.80(-0.82%) |
May 05, 2022 | 224.53 | 225.38 | 218.92 | 220.75 | 3,151,581 | -5.35(-2.37%) |
May 04, 2022 | 222.46 | 226.62 | 220.68 | 226.10 | 2,724,873 | +4.76(+2.15%) |
May 03, 2022 | 222.19 | 222.63 | 218.97 | 221.34 | 2,396,102 | -0.73(-0.33%) |