Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 224.64 | 226.51 | 223.00 | 225.96 | 761,161 | +1.69(+0.75%) |
Jul 28, 2022 | 221.69 | 224.53 | 218.80 | 224.27 | 1,446,557 | +3.40(+1.54%) |
Jul 27, 2022 | 217.15 | 221.83 | 216.46 | 220.87 | 614,163 | +5.27(+2.45%) |
Jul 26, 2022 | 216.68 | 216.86 | 214.34 | 215.60 | 504,095 | -1.83(-0.84%) |
Jul 25, 2022 | 217.09 | 217.75 | 214.63 | 217.43 | 319,325 | +0.86(+0.40%) |
Jul 22, 2022 | 221.29 | 221.48 | 215.00 | 216.57 | 561,726 | -4.29(-1.94%) |
Jul 21, 2022 | 217.90 | 220.87 | 216.51 | 220.86 | 555,856 | +1.96(+0.89%) |
Jul 20, 2022 | 215.19 | 219.45 | 214.90 | 218.91 | 709,278 | +3.90(+1.81%) |
Jul 19, 2022 | 210.30 | 215.14 | 210.18 | 215.01 | 613,975 | +7.68(+3.70%) |
Jul 18, 2022 | 210.77 | 212.46 | 206.66 | 207.33 | 627,588 | -1.20(-0.58%) |
Jul 15, 2022 | 207.61 | 208.69 | 203.96 | 208.53 | 666,103 | +4.01(+1.96%) |
Jul 14, 2022 | 203.04 | 205.01 | 200.73 | 204.53 | 483,285 | -1.82(-0.88%) |
Jul 13, 2022 | 202.63 | 207.80 | 202.63 | 206.35 | 611,848 | +0.12(+0.06%) |
Jul 12, 2022 | 207.17 | 209.10 | 204.83 | 206.23 | 513,609 | -1.47(-0.71%) |
Jul 11, 2022 | 210.75 | 211.84 | 207.19 | 207.70 | 478,050 | -5.20(-2.44%) |
Jul 08, 2022 | 211.53 | 214.45 | 209.88 | 212.89 | 737,426 | +0.47(+0.22%) |
Jul 07, 2022 | 207.93 | 212.78 | 207.38 | 212.42 | 911,948 | +6.19(+3.00%) |
Jul 06, 2022 | 207.37 | 208.93 | 204.12 | 206.23 | 499,101 | -1.09(-0.53%) |
Jul 05, 2022 | 201.47 | 207.52 | 199.59 | 207.32 | 715,071 | +2.48(+1.21%) |
Jul 01, 2022 | 202.67 | 205.49 | 200.59 | 204.84 | 517,766 | +1.81(+0.89%) |
Jun 30, 2022 | 201.68 | 205.38 | 199.75 | 203.03 | 786,373 | -1.95(-0.95%) |
Jun 29, 2022 | 206.79 | 206.79 | 202.65 | 204.98 | 681,785 | -1.88(-0.91%) |
Jun 28, 2022 | 212.55 | 213.89 | 206.65 | 206.86 | 637,398 | -4.49(-2.12%) |
Jun 27, 2022 | 211.76 | 212.68 | 208.95 | 211.35 | 755,708 | +0.76(+0.36%) |
Jun 24, 2022 | 205.53 | 211.27 | 205.13 | 210.59 | 1,174,536 | +6.73(+3.30%) |
Jun 23, 2022 | 199.27 | 204.25 | 198.31 | 203.86 | 890,989 | +5.46(+2.75%) |
Jun 22, 2022 | 194.98 | 200.22 | 194.85 | 198.40 | 1,203,477 | +0.72(+0.36%) |
Jun 21, 2022 | 197.33 | 200.18 | 196.45 | 197.68 | 1,197,879 | +3.31(+1.70%) |
Jun 17, 2022 | 192.54 | 196.39 | 192.28 | 194.37 | 1,079,639 | +3.26(+1.70%) |
Jun 16, 2022 | 196.02 | 196.35 | 189.81 | 191.11 | 618,122 | -9.90(-4.93%) |
Jun 15, 2022 | 199.75 | 203.78 | 196.89 | 201.01 | 701,531 | +3.44(+1.74%) |
Jun 14, 2022 | 198.98 | 199.42 | 195.60 | 197.58 | 1,072,105 | -0.68(-0.34%) |
Jun 13, 2022 | 201.97 | 203.91 | 196.86 | 198.26 | 1,464,733 | -10.49(-5.03%) |
Jun 10, 2022 | 211.15 | 212.90 | 207.62 | 208.75 | 1,047,980 | -6.72(-3.12%) |
Jun 09, 2022 | 218.98 | 219.97 | 215.33 | 215.47 | 1,016,002 | -4.94(-2.24%) |
Jun 08, 2022 | 221.84 | 223.81 | 219.39 | 220.41 | 981,235 | -2.76(-1.24%) |
Jun 07, 2022 | 216.94 | 223.32 | 216.79 | 223.18 | 535,175 | +3.68(+1.68%) |
Jun 06, 2022 | 221.67 | 222.12 | 218.03 | 219.50 | 610,823 | +0.28(+0.13%) |
Jun 03, 2022 | 219.38 | 220.48 | 217.46 | 219.22 | 751,910 | -2.31(-1.04%) |
Jun 02, 2022 | 214.96 | 221.62 | 214.50 | 221.53 | 691,462 | +6.76(+3.15%) |
Jun 01, 2022 | 217.79 | 218.93 | 212.01 | 214.77 | 613,454 | -1.96(-0.90%) |
May 31, 2022 | 218.92 | 219.40 | 215.09 | 216.73 | 1,033,690 | -3.15(-1.43%) |
May 27, 2022 | 214.75 | 219.92 | 214.61 | 219.87 | 650,430 | +6.64(+3.12%) |
May 26, 2022 | 209.22 | 214.44 | 208.72 | 213.23 | 1,451,432 | +5.32(+2.56%) |
May 25, 2022 | 202.88 | 209.18 | 202.45 | 207.91 | 914,652 | +4.13(+2.03%) |
May 24, 2022 | 206.57 | 206.57 | 200.80 | 203.78 | 723,469 | -4.94(-2.37%) |
May 23, 2022 | 209.68 | 209.70 | 205.28 | 208.72 | 499,087 | +1.32(+0.63%) |
May 20, 2022 | 210.32 | 210.82 | 201.41 | 207.41 | 769,006 | -0.16(-0.08%) |
May 19, 2022 | 204.22 | 210.40 | 204.22 | 207.56 | 792,418 | +1.63(+0.79%) |
May 18, 2022 | 211.36 | 212.62 | 204.43 | 205.93 | 809,274 | -8.76(-4.08%) |
May 17, 2022 | 211.62 | 214.74 | 209.51 | 214.69 | 580,565 | +6.89(+3.32%) |
May 16, 2022 | 209.39 | 211.51 | 207.28 | 207.80 | 667,306 | -2.58(-1.22%) |
May 13, 2022 | 205.37 | 212.15 | 205.13 | 210.38 | 916,896 | +8.60(+4.26%) |
May 12, 2022 | 196.30 | 204.28 | 195.75 | 201.78 | 1,445,155 | +3.91(+1.98%) |
May 11, 2022 | 204.63 | 208.44 | 197.49 | 197.86 | 1,569,814 | -7.25(-3.54%) |
May 10, 2022 | 208.43 | 210.10 | 200.23 | 205.12 | 1,352,276 | +1.06(+0.52%) |
May 09, 2022 | 211.14 | 212.39 | 202.87 | 204.06 | 1,405,939 | -10.92(-5.08%) |
May 06, 2022 | 219.16 | 219.49 | 212.51 | 214.98 | 903,749 | -4.99(-2.27%) |
May 05, 2022 | 228.69 | 228.69 | 217.05 | 219.97 | 914,404 | -11.44(-4.94%) |
May 04, 2022 | 225.71 | 231.96 | 220.38 | 231.41 | 837,971 | +6.11(+2.71%) |
May 03, 2022 | 224.78 | 226.43 | 222.48 | 225.30 | 1,001,127 | +0.58(+0.26%) |