Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 224.62 | 226.49 | 222.98 | 225.94 | 761,224 | +1.69(+0.75%) |
Jul 28, 2022 | 221.67 | 224.51 | 218.78 | 224.25 | 1,446,676 | +3.40(+1.54%) |
Jul 27, 2022 | 217.13 | 221.81 | 216.45 | 220.85 | 614,214 | +5.27(+2.45%) |
Jul 26, 2022 | 216.66 | 216.84 | 214.32 | 215.58 | 504,136 | -1.83(-0.84%) |
Jul 25, 2022 | 217.08 | 217.74 | 214.62 | 217.41 | 319,352 | +0.86(+0.40%) |
Jul 22, 2022 | 221.27 | 221.47 | 214.98 | 216.56 | 561,772 | -4.29(-1.94%) |
Jul 21, 2022 | 217.88 | 220.85 | 216.50 | 220.84 | 555,902 | +1.96(+0.89%) |
Jul 20, 2022 | 215.18 | 219.43 | 214.88 | 218.89 | 709,336 | +3.90(+1.81%) |
Jul 19, 2022 | 210.29 | 215.12 | 210.16 | 214.99 | 614,026 | +7.68(+3.70%) |
Jul 18, 2022 | 210.75 | 212.44 | 206.65 | 207.31 | 627,640 | -1.20(-0.58%) |
Jul 15, 2022 | 207.59 | 208.67 | 203.94 | 208.51 | 666,159 | +4.00(+1.96%) |
Jul 14, 2022 | 203.02 | 204.99 | 200.71 | 204.51 | 483,325 | -1.82(-0.88%) |
Jul 13, 2022 | 202.61 | 207.79 | 202.61 | 206.33 | 611,899 | +0.12(+0.06%) |
Jul 12, 2022 | 207.16 | 209.09 | 204.81 | 206.21 | 513,651 | -1.47(-0.71%) |
Jul 11, 2022 | 210.73 | 211.82 | 207.18 | 207.68 | 478,089 | -5.19(-2.44%) |
Jul 08, 2022 | 211.52 | 214.43 | 209.86 | 212.87 | 737,487 | +0.47(+0.22%) |
Jul 07, 2022 | 207.91 | 212.76 | 207.36 | 212.40 | 912,024 | +6.19(+3.00%) |
Jul 06, 2022 | 207.35 | 208.91 | 204.11 | 206.21 | 499,143 | -1.09(-0.53%) |
Jul 05, 2022 | 201.45 | 207.50 | 199.57 | 207.31 | 715,130 | +2.48(+1.21%) |
Jul 01, 2022 | 202.65 | 205.47 | 200.57 | 204.82 | 517,809 | +1.81(+0.89%) |
Jun 30, 2022 | 201.67 | 205.37 | 199.74 | 203.01 | 786,438 | -1.95(-0.95%) |
Jun 29, 2022 | 206.77 | 206.77 | 202.63 | 204.96 | 681,841 | -1.88(-0.91%) |
Jun 28, 2022 | 212.53 | 213.87 | 206.63 | 206.84 | 637,451 | -4.49(-2.12%) |
Jun 27, 2022 | 211.74 | 212.66 | 208.93 | 211.33 | 755,771 | +0.76(+0.36%) |
Jun 24, 2022 | 205.51 | 211.25 | 205.11 | 210.57 | 1,174,633 | +6.73(+3.30%) |
Jun 23, 2022 | 199.26 | 204.24 | 198.29 | 203.84 | 891,063 | +5.46(+2.75%) |
Jun 22, 2022 | 194.97 | 200.21 | 194.84 | 198.38 | 1,203,577 | +0.72(+0.36%) |
Jun 21, 2022 | 197.32 | 200.16 | 196.43 | 197.66 | 1,197,978 | +3.31(+1.70%) |
Jun 17, 2022 | 192.53 | 196.38 | 192.26 | 194.35 | 1,079,729 | +3.26(+1.70%) |
Jun 16, 2022 | 196.01 | 196.33 | 189.80 | 191.10 | 618,173 | -9.90(-4.92%) |
Jun 15, 2022 | 199.74 | 203.76 | 196.87 | 201.00 | 701,589 | +3.43(+1.74%) |
Jun 14, 2022 | 198.96 | 199.40 | 195.59 | 197.56 | 1,072,193 | -0.68(-0.34%) |
Jun 13, 2022 | 201.95 | 203.89 | 196.84 | 198.24 | 1,464,855 | -10.49(-5.03%) |
Jun 10, 2022 | 211.13 | 212.88 | 207.60 | 208.73 | 1,048,067 | -6.72(-3.12%) |
Jun 09, 2022 | 218.97 | 219.95 | 215.31 | 215.45 | 1,016,086 | -4.94(-2.24%) |
Jun 08, 2022 | 221.82 | 223.80 | 219.37 | 220.40 | 981,316 | -2.76(-1.24%) |
Jun 07, 2022 | 216.93 | 223.31 | 216.77 | 223.16 | 535,219 | +3.68(+1.67%) |
Jun 06, 2022 | 221.65 | 222.11 | 218.02 | 219.48 | 610,874 | +0.28(+0.13%) |
Jun 03, 2022 | 219.36 | 220.46 | 217.44 | 219.21 | 751,972 | -2.31(-1.04%) |
Jun 02, 2022 | 214.94 | 221.60 | 214.48 | 221.52 | 691,519 | +6.76(+3.15%) |
Jun 01, 2022 | 217.77 | 218.91 | 211.99 | 214.75 | 613,504 | -1.96(-0.90%) |
May 31, 2022 | 218.90 | 219.38 | 215.08 | 216.71 | 1,033,775 | -3.15(-1.43%) |
May 27, 2022 | 214.73 | 219.90 | 214.60 | 219.85 | 650,484 | +6.64(+3.12%) |
May 26, 2022 | 209.20 | 214.42 | 208.71 | 213.21 | 1,451,553 | +5.32(+2.56%) |
May 25, 2022 | 202.86 | 209.16 | 202.44 | 207.89 | 914,728 | +4.13(+2.03%) |
May 24, 2022 | 206.56 | 206.56 | 200.79 | 203.76 | 723,529 | -4.94(-2.37%) |
May 23, 2022 | 209.66 | 209.68 | 205.26 | 208.71 | 499,128 | +1.32(+0.64%) |
May 20, 2022 | 210.30 | 210.80 | 201.40 | 207.39 | 769,070 | -0.16(-0.08%) |
May 19, 2022 | 204.21 | 210.38 | 204.21 | 207.55 | 792,483 | +1.63(+0.79%) |
May 18, 2022 | 211.34 | 212.60 | 204.41 | 205.92 | 809,341 | -8.76(-4.08%) |
May 17, 2022 | 211.61 | 214.72 | 209.49 | 214.68 | 580,613 | +6.89(+3.32%) |
May 16, 2022 | 209.38 | 211.49 | 207.27 | 207.78 | 667,361 | -2.58(-1.22%) |
May 13, 2022 | 205.36 | 212.13 | 205.11 | 210.36 | 916,972 | +8.60(+4.26%) |
May 12, 2022 | 196.28 | 204.26 | 195.73 | 201.76 | 1,445,274 | +3.91(+1.98%) |
May 11, 2022 | 204.61 | 208.42 | 197.47 | 197.85 | 1,569,944 | -7.25(-3.54%) |
May 10, 2022 | 208.41 | 210.08 | 200.22 | 205.10 | 1,352,388 | +1.06(+0.52%) |
May 09, 2022 | 211.13 | 212.37 | 202.85 | 204.04 | 1,406,055 | -10.92(-5.08%) |
May 06, 2022 | 219.14 | 219.47 | 212.49 | 214.96 | 903,824 | -4.99(-2.27%) |
May 05, 2022 | 228.67 | 228.67 | 217.03 | 219.95 | 914,479 | -11.44(-4.94%) |
May 04, 2022 | 225.69 | 231.94 | 220.37 | 231.39 | 838,040 | +6.11(+2.71%) |
May 03, 2022 | 224.76 | 226.41 | 222.46 | 225.28 | 1,001,210 | +0.58(+0.26%) |