Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 224.96 | 226.83 | 223.32 | 226.28 | 760,080 | +1.70(+0.75%) |
Jul 28, 2022 | 222.00 | 224.85 | 219.11 | 224.59 | 1,444,503 | +3.40(+1.54%) |
Jul 27, 2022 | 217.46 | 222.14 | 216.77 | 221.19 | 613,291 | +5.28(+2.45%) |
Jul 26, 2022 | 216.99 | 217.17 | 214.64 | 215.91 | 503,379 | -1.83(-0.84%) |
Jul 25, 2022 | 217.40 | 218.06 | 214.94 | 217.74 | 318,872 | +0.86(+0.40%) |
Jul 22, 2022 | 221.60 | 221.80 | 215.30 | 216.88 | 560,928 | -4.30(-1.94%) |
Jul 21, 2022 | 218.21 | 221.19 | 216.82 | 221.18 | 555,067 | +1.96(+0.89%) |
Jul 20, 2022 | 215.50 | 219.76 | 215.21 | 219.22 | 708,270 | +3.90(+1.81%) |
Jul 19, 2022 | 210.60 | 215.44 | 210.47 | 215.31 | 613,103 | +7.69(+3.70%) |
Jul 18, 2022 | 211.07 | 212.76 | 206.96 | 207.63 | 626,697 | -1.20(-0.58%) |
Jul 15, 2022 | 207.90 | 208.99 | 204.25 | 208.83 | 665,158 | +4.01(+1.96%) |
Jul 14, 2022 | 203.33 | 205.30 | 201.01 | 204.82 | 482,599 | -1.82(-0.88%) |
Jul 13, 2022 | 202.92 | 208.10 | 202.92 | 206.64 | 610,979 | +0.12(+0.06%) |
Jul 12, 2022 | 207.47 | 209.40 | 205.12 | 206.52 | 512,880 | -1.47(-0.71%) |
Jul 11, 2022 | 211.05 | 212.14 | 207.49 | 207.99 | 477,371 | -5.20(-2.44%) |
Jul 08, 2022 | 211.84 | 214.75 | 210.18 | 213.19 | 736,379 | +0.47(+0.22%) |
Jul 07, 2022 | 208.23 | 213.08 | 207.68 | 212.72 | 910,654 | +6.20(+3.00%) |
Jul 06, 2022 | 207.67 | 209.22 | 204.41 | 206.52 | 498,393 | -1.09(-0.53%) |
Jul 05, 2022 | 201.75 | 207.81 | 199.87 | 207.62 | 714,055 | +2.48(+1.21%) |
Jul 01, 2022 | 202.96 | 205.78 | 200.87 | 205.13 | 517,031 | +1.81(+0.89%) |
Jun 30, 2022 | 201.97 | 205.68 | 200.04 | 203.32 | 785,256 | -1.95(-0.95%) |
Jun 29, 2022 | 207.09 | 207.09 | 202.94 | 205.27 | 680,817 | -1.88(-0.91%) |
Jun 28, 2022 | 212.85 | 214.19 | 206.94 | 207.15 | 636,493 | -4.49(-2.12%) |
Jun 27, 2022 | 212.06 | 212.98 | 209.24 | 211.65 | 754,635 | +0.76(+0.36%) |
Jun 24, 2022 | 205.82 | 211.57 | 205.42 | 210.89 | 1,172,868 | +6.74(+3.30%) |
Jun 23, 2022 | 199.56 | 204.54 | 198.59 | 204.15 | 889,724 | +5.47(+2.75%) |
Jun 22, 2022 | 195.26 | 200.51 | 195.13 | 198.68 | 1,201,769 | +0.72(+0.36%) |
Jun 21, 2022 | 197.61 | 200.46 | 196.73 | 197.96 | 1,196,178 | +3.31(+1.70%) |
Jun 17, 2022 | 192.81 | 196.67 | 192.55 | 194.65 | 1,078,106 | +3.26(+1.70%) |
Jun 16, 2022 | 196.30 | 196.63 | 190.09 | 191.38 | 617,244 | -9.92(-4.93%) |
Jun 15, 2022 | 200.04 | 204.07 | 197.17 | 201.30 | 700,535 | +3.44(+1.74%) |
Jun 14, 2022 | 199.26 | 199.70 | 195.88 | 197.86 | 1,070,582 | -0.68(-0.34%) |
Jun 13, 2022 | 202.26 | 204.20 | 197.14 | 198.54 | 1,462,654 | -10.51(-5.03%) |
Jun 10, 2022 | 211.45 | 213.21 | 207.91 | 209.05 | 1,046,492 | -6.73(-3.12%) |
Jun 09, 2022 | 219.29 | 220.28 | 215.64 | 215.78 | 1,014,559 | -4.99(-2.26%) |
Jun 08, 2022 | 222.20 | 224.18 | 219.74 | 220.77 | 979,660 | -2.77(-1.24%) |
Jun 07, 2022 | 217.29 | 223.68 | 217.13 | 223.53 | 534,315 | +3.68(+1.68%) |
Jun 06, 2022 | 222.03 | 222.48 | 218.38 | 219.85 | 609,842 | +0.28(+0.13%) |
Jun 03, 2022 | 219.73 | 220.84 | 217.80 | 219.58 | 750,703 | -2.31(-1.04%) |
Jun 02, 2022 | 215.30 | 221.98 | 214.84 | 221.89 | 690,352 | +6.77(+3.15%) |
Jun 01, 2022 | 218.14 | 219.28 | 212.35 | 215.12 | 612,469 | -1.96(-0.90%) |
May 31, 2022 | 219.27 | 219.75 | 215.44 | 217.08 | 1,032,030 | -3.15(-1.43%) |
May 27, 2022 | 215.10 | 220.28 | 214.96 | 220.23 | 649,386 | +6.66(+3.12%) |
May 26, 2022 | 209.55 | 214.78 | 209.06 | 213.57 | 1,449,102 | +5.33(+2.56%) |
May 25, 2022 | 203.20 | 209.51 | 202.78 | 208.24 | 913,183 | +4.13(+2.03%) |
May 24, 2022 | 206.91 | 206.91 | 201.12 | 204.11 | 722,308 | -4.95(-2.37%) |
May 23, 2022 | 210.02 | 210.04 | 205.60 | 209.06 | 498,286 | +1.32(+0.63%) |
May 20, 2022 | 210.66 | 211.16 | 201.74 | 207.74 | 767,772 | -0.16(-0.08%) |
May 19, 2022 | 204.55 | 210.74 | 204.55 | 207.90 | 791,145 | +1.63(+0.79%) |
May 18, 2022 | 211.70 | 212.96 | 204.76 | 206.26 | 807,974 | -8.77(-4.08%) |
May 17, 2022 | 211.97 | 215.08 | 209.84 | 215.04 | 579,633 | +6.90(+3.32%) |
May 16, 2022 | 209.73 | 211.85 | 207.62 | 208.14 | 666,234 | -2.58(-1.22%) |
May 13, 2022 | 205.70 | 212.49 | 205.46 | 210.72 | 915,424 | +8.62(+4.26%) |
May 12, 2022 | 196.62 | 204.61 | 196.06 | 202.10 | 1,442,834 | +3.92(+1.98%) |
May 11, 2022 | 204.96 | 208.78 | 197.81 | 198.18 | 1,567,293 | -7.27(-3.54%) |
May 10, 2022 | 208.77 | 210.44 | 200.55 | 205.45 | 1,350,105 | +1.06(+0.52%) |
May 09, 2022 | 211.48 | 212.73 | 203.19 | 204.38 | 1,403,682 | -10.94(-5.08%) |
May 06, 2022 | 219.51 | 219.84 | 212.85 | 215.32 | 902,298 | -5.00(-2.27%) |
May 05, 2022 | 229.06 | 229.06 | 217.40 | 220.32 | 912,935 | -11.46(-4.94%) |
May 04, 2022 | 226.07 | 232.34 | 220.74 | 231.79 | 836,626 | +6.12(+2.71%) |
May 03, 2022 | 225.14 | 226.79 | 222.84 | 225.66 | 999,519 | +0.58(+0.26%) |