Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 232.19 | 234.39 | 231.18 | 233.39 | 828,796 | +2.22(+0.96%) |
Jul 28, 2022 | 226.44 | 232.11 | 225.54 | 231.17 | 969,424 | +5.94(+2.64%) |
Jul 27, 2022 | 220.00 | 225.47 | 218.51 | 225.23 | 615,278 | +5.85(+2.67%) |
Jul 26, 2022 | 217.67 | 219.56 | 217.20 | 219.38 | 565,036 | +0.74(+0.34%) |
Jul 25, 2022 | 216.35 | 218.93 | 214.71 | 218.64 | 600,922 | +2.30(+1.06%) |
Jul 22, 2022 | 217.65 | 218.05 | 215.44 | 216.34 | 395,660 | -1.04(-0.48%) |
Jul 21, 2022 | 212.21 | 217.41 | 212.21 | 217.38 | 499,987 | +5.08(+2.39%) |
Jul 20, 2022 | 213.35 | 214.40 | 211.99 | 212.30 | 643,673 | -1.22(-0.57%) |
Jul 19, 2022 | 209.87 | 213.86 | 209.26 | 213.52 | 562,032 | +6.25(+3.02%) |
Jul 18, 2022 | 210.54 | 210.54 | 206.58 | 207.27 | 447,811 | -3.06(-1.46%) |
Jul 15, 2022 | 208.05 | 210.40 | 206.76 | 210.33 | 513,829 | +5.13(+2.50%) |
Jul 14, 2022 | 202.79 | 205.90 | 202.12 | 205.20 | 437,724 | -1.23(-0.60%) |
Jul 13, 2022 | 200.35 | 208.01 | 200.09 | 206.43 | 579,828 | +2.80(+1.37%) |
Jul 12, 2022 | 208.84 | 210.73 | 202.82 | 203.63 | 742,498 | -5.16(-2.47%) |
Jul 11, 2022 | 208.63 | 211.96 | 208.27 | 208.80 | 660,852 | -1.17(-0.56%) |
Jul 08, 2022 | 212.74 | 213.22 | 209.90 | 209.97 | 599,412 | -4.66(-2.17%) |
Jul 07, 2022 | 212.21 | 215.82 | 211.87 | 214.63 | 732,158 | +2.44(+1.15%) |
Jul 06, 2022 | 208.72 | 212.74 | 207.96 | 212.19 | 784,690 | +4.59(+2.21%) |
Jul 05, 2022 | 202.05 | 207.60 | 200.78 | 207.60 | 754,904 | +2.10(+1.02%) |
Jul 01, 2022 | 204.06 | 205.88 | 202.08 | 205.50 | 515,669 | +0.47(+0.23%) |
Jun 30, 2022 | 202.79 | 206.46 | 202.39 | 205.03 | 770,408 | -0.13(-0.06%) |
Jun 29, 2022 | 205.30 | 205.47 | 202.27 | 205.16 | 495,917 | -0.50(-0.24%) |
Jun 28, 2022 | 212.67 | 213.81 | 205.61 | 205.66 | 483,159 | -6.73(-3.17%) |
Jun 27, 2022 | 212.44 | 213.69 | 209.19 | 212.39 | 612,139 | -0.21(-0.10%) |
Jun 24, 2022 | 208.27 | 212.77 | 208.27 | 212.59 | 985,413 | +6.11(+2.96%) |
Jun 23, 2022 | 205.93 | 208.17 | 205.50 | 206.48 | 644,195 | +1.24(+0.61%) |
Jun 22, 2022 | 201.11 | 207.33 | 199.64 | 205.24 | 963,260 | +4.53(+2.26%) |
Jun 21, 2022 | 200.02 | 202.24 | 199.52 | 200.71 | 1,152,996 | +2.29(+1.15%) |
Jun 17, 2022 | 193.43 | 200.21 | 193.21 | 198.42 | 1,999,138 | +5.71(+2.96%) |
Jun 16, 2022 | 194.54 | 195.36 | 190.92 | 192.71 | 865,928 | -5.98(-3.01%) |
Jun 15, 2022 | 200.98 | 202.02 | 195.95 | 198.68 | 710,009 | -0.20(-0.10%) |
Jun 14, 2022 | 198.36 | 201.07 | 196.92 | 198.88 | 913,392 | +1.46(+0.74%) |
Jun 13, 2022 | 199.22 | 200.26 | 196.44 | 197.42 | 925,919 | -6.47(-3.17%) |
Jun 10, 2022 | 205.33 | 206.27 | 202.07 | 203.89 | 589,279 | -4.87(-2.33%) |
Jun 09, 2022 | 212.00 | 213.26 | 208.76 | 208.76 | 638,844 | -3.52(-1.66%) |
Jun 08, 2022 | 214.78 | 215.27 | 211.93 | 212.28 | 426,561 | -4.00(-1.85%) |
Jun 07, 2022 | 213.53 | 216.39 | 212.29 | 216.28 | 519,334 | +0.70(+0.33%) |
Jun 06, 2022 | 221.32 | 222.06 | 214.52 | 215.58 | 589,255 | -4.19(-1.91%) |
Jun 03, 2022 | 216.47 | 221.08 | 215.48 | 219.77 | 1,057,816 | +1.40(+0.64%) |
Jun 02, 2022 | 211.55 | 218.62 | 210.39 | 218.37 | 647,382 | +6.32(+2.98%) |
Jun 01, 2022 | 215.52 | 216.82 | 210.14 | 212.05 | 525,038 | -2.06(-0.96%) |
May 31, 2022 | 214.57 | 215.92 | 212.33 | 214.11 | 1,290,430 | -3.19(-1.47%) |
May 27, 2022 | 214.37 | 217.31 | 214.19 | 217.30 | 541,520 | +5.00(+2.35%) |
May 26, 2022 | 209.97 | 213.59 | 209.24 | 212.30 | 847,623 | +4.33(+2.08%) |
May 25, 2022 | 209.20 | 210.77 | 207.21 | 207.97 | 1,398,932 | -1.18(-0.56%) |
May 24, 2022 | 205.62 | 210.24 | 204.19 | 209.15 | 1,033,360 | +1.81(+0.87%) |
May 23, 2022 | 208.76 | 209.48 | 205.10 | 207.34 | 1,050,943 | +2.44(+1.19%) |
May 20, 2022 | 206.79 | 207.46 | 200.37 | 204.89 | 1,935,356 | +0.02(+0.01%) |
May 19, 2022 | 199.82 | 208.12 | 198.08 | 204.87 | 1,589,168 | +4.67(+2.33%) |
May 18, 2022 | 205.64 | 206.00 | 197.44 | 200.21 | 1,157,937 | -7.72(-3.71%) |
May 17, 2022 | 208.15 | 208.15 | 204.44 | 207.92 | 966,497 | +3.79(+1.86%) |
May 16, 2022 | 207.44 | 209.29 | 204.07 | 204.13 | 1,187,363 | -5.64(-2.69%) |
May 13, 2022 | 201.76 | 211.09 | 201.68 | 209.78 | 2,011,073 | +13.40(+6.82%) |
May 12, 2022 | 195.90 | 199.16 | 194.14 | 196.38 | 1,629,837 | -0.40(-0.20%) |
May 11, 2022 | 196.71 | 201.32 | 195.76 | 196.78 | 1,087,695 | -0.88(-0.44%) |
May 10, 2022 | 199.27 | 200.36 | 196.18 | 197.65 | 968,539 | +0.75(+0.38%) |
May 09, 2022 | 198.64 | 200.07 | 195.09 | 196.90 | 1,212,179 | -4.32(-2.14%) |
May 06, 2022 | 202.57 | 204.32 | 199.45 | 201.22 | 1,258,553 | -3.78(-1.84%) |
May 05, 2022 | 211.13 | 211.50 | 203.36 | 205.00 | 1,187,185 | -8.76(-4.10%) |
May 04, 2022 | 209.89 | 214.21 | 207.19 | 213.76 | 621,026 | +4.08(+1.95%) |
May 03, 2022 | 209.32 | 212.15 | 207.13 | 209.68 | 643,457 | +0.41(+0.20%) |