Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 204.56 | 206.76 | 202.40 | 206.19 | 625,719 | +1.39(+0.68%) |
Jul 28, 2022 | 196.81 | 205.61 | 196.24 | 204.80 | 857,371 | +8.99(+4.59%) |
Jul 27, 2022 | 192.56 | 196.69 | 189.41 | 195.81 | 735,311 | +5.12(+2.69%) |
Jul 26, 2022 | 193.44 | 194.41 | 189.66 | 190.69 | 654,763 | -4.89(-2.50%) |
Jul 25, 2022 | 197.79 | 200.04 | 194.45 | 195.58 | 764,623 | -2.66(-1.34%) |
Jul 22, 2022 | 198.42 | 199.48 | 195.91 | 198.24 | 583,974 | +0.29(+0.14%) |
Jul 21, 2022 | 199.37 | 201.23 | 192.28 | 197.95 | 1,238,961 | -4.55(-2.25%) |
Jul 20, 2022 | 198.63 | 203.16 | 197.79 | 202.50 | 1,162,899 | +4.12(+2.07%) |
Jul 19, 2022 | 191.35 | 198.54 | 190.41 | 198.38 | 716,959 | +9.21(+4.87%) |
Jul 18, 2022 | 191.01 | 191.98 | 188.25 | 189.18 | 462,070 | -0.74(-0.39%) |
Jul 15, 2022 | 189.13 | 190.67 | 187.47 | 189.92 | 465,750 | +2.96(+1.58%) |
Jul 14, 2022 | 179.50 | 187.49 | 179.07 | 186.96 | 645,981 | +4.73(+2.59%) |
Jul 13, 2022 | 180.86 | 184.13 | 178.67 | 182.23 | 393,383 | -2.52(-1.36%) |
Jul 12, 2022 | 187.25 | 189.29 | 183.91 | 184.74 | 748,538 | -2.48(-1.32%) |
Jul 11, 2022 | 187.34 | 187.96 | 185.95 | 187.22 | 333,547 | -0.75(-0.40%) |
Jul 08, 2022 | 187.54 | 189.13 | 185.43 | 187.97 | 406,221 | -0.53(-0.28%) |
Jul 07, 2022 | 186.36 | 188.75 | 185.75 | 188.50 | 739,833 | +2.05(+1.10%) |
Jul 06, 2022 | 185.04 | 187.00 | 183.37 | 186.45 | 619,406 | +2.86(+1.56%) |
Jul 05, 2022 | 181.52 | 184.32 | 179.14 | 183.59 | 657,392 | -0.53(-0.29%) |
Jul 01, 2022 | 180.79 | 185.04 | 179.93 | 184.12 | 704,730 | +3.72(+2.06%) |
Jun 30, 2022 | 175.91 | 181.39 | 174.09 | 180.40 | 1,626,970 | +2.58(+1.45%) |
Jun 29, 2022 | 177.60 | 178.69 | 174.38 | 177.83 | 609,724 | +0.69(+0.39%) |
Jun 28, 2022 | 182.36 | 184.23 | 176.50 | 177.13 | 669,373 | -5.40(-2.96%) |
Jun 27, 2022 | 182.69 | 184.40 | 180.97 | 182.53 | 520,291 | +0.11(+0.06%) |
Jun 24, 2022 | 181.83 | 184.11 | 181.30 | 182.43 | 818,906 | +2.46(+1.37%) |
Jun 23, 2022 | 180.20 | 180.80 | 176.95 | 179.97 | 888,145 | +1.55(+0.87%) |
Jun 22, 2022 | 172.33 | 178.89 | 170.53 | 178.42 | 1,086,120 | +5.38(+3.11%) |
Jun 21, 2022 | 173.53 | 175.64 | 172.61 | 173.04 | 1,054,613 | +2.17(+1.27%) |
Jun 17, 2022 | 168.12 | 172.16 | 168.00 | 170.87 | 1,520,553 | +2.73(+1.63%) |
Jun 16, 2022 | 171.37 | 172.36 | 167.05 | 168.13 | 1,108,118 | -7.89(-4.48%) |
Jun 15, 2022 | 172.38 | 178.04 | 171.52 | 176.02 | 680,817 | +6.24(+3.67%) |
Jun 14, 2022 | 177.02 | 177.69 | 169.68 | 169.78 | 1,014,505 | -7.47(-4.21%) |
Jun 13, 2022 | 178.30 | 178.93 | 173.91 | 177.25 | 924,848 | -3.71(-2.05%) |
Jun 10, 2022 | 186.46 | 186.46 | 180.91 | 180.96 | 780,834 | -8.51(-4.49%) |
Jun 09, 2022 | 193.09 | 193.20 | 189.01 | 189.47 | 902,353 | -4.16(-2.15%) |
Jun 08, 2022 | 196.64 | 196.64 | 192.93 | 193.63 | 641,948 | -4.30(-2.17%) |
Jun 07, 2022 | 194.65 | 198.43 | 194.65 | 197.93 | 442,978 | +1.06(+0.54%) |
Jun 06, 2022 | 199.80 | 199.80 | 196.18 | 196.87 | 337,047 | -1.08(-0.54%) |
Jun 03, 2022 | 197.94 | 198.54 | 196.68 | 197.95 | 621,840 | -3.05(-1.52%) |
Jun 02, 2022 | 196.97 | 201.63 | 196.44 | 201.00 | 532,197 | +5.00(+2.55%) |
Jun 01, 2022 | 198.38 | 201.62 | 195.68 | 196.00 | 1,102,493 | -3.95(-1.97%) |
May 31, 2022 | 200.55 | 201.52 | 198.09 | 199.94 | 1,256,718 | -3.66(-1.80%) |
May 27, 2022 | 202.27 | 205.51 | 201.92 | 203.61 | 906,872 | +4.01(+2.01%) |
May 26, 2022 | 194.51 | 200.71 | 193.46 | 199.60 | 834,748 | +6.52(+3.38%) |
May 25, 2022 | 188.50 | 194.88 | 187.08 | 193.07 | 1,350,386 | +4.05(+2.14%) |
May 24, 2022 | 193.24 | 193.72 | 186.34 | 189.03 | 727,636 | -5.00(-2.58%) |
May 23, 2022 | 193.51 | 194.79 | 187.71 | 194.03 | 776,731 | +2.34(+1.22%) |
May 20, 2022 | 189.32 | 192.06 | 185.70 | 191.70 | 779,848 | +3.40(+1.80%) |
May 19, 2022 | 183.64 | 191.98 | 182.99 | 188.30 | 1,047,621 | +3.03(+1.64%) |
May 18, 2022 | 192.10 | 192.46 | 184.32 | 185.26 | 1,164,056 | -9.10(-4.68%) |
May 17, 2022 | 196.25 | 196.25 | 191.77 | 194.37 | 767,446 | +1.31(+0.68%) |
May 16, 2022 | 193.86 | 194.80 | 190.98 | 193.06 | 564,140 | -2.17(-1.11%) |
May 13, 2022 | 192.05 | 195.74 | 191.49 | 195.22 | 911,529 | +5.45(+2.87%) |
May 12, 2022 | 186.60 | 190.19 | 186.07 | 189.78 | 1,332,587 | +1.08(+0.57%) |
May 11, 2022 | 195.32 | 196.41 | 188.34 | 188.69 | 943,938 | -8.71(-4.41%) |
May 10, 2022 | 198.91 | 199.72 | 191.46 | 197.40 | 1,076,682 | +0.76(+0.39%) |
May 09, 2022 | 201.93 | 203.41 | 195.99 | 196.64 | 1,592,623 | -5.39(-2.67%) |
May 06, 2022 | 203.85 | 205.90 | 200.32 | 202.03 | 1,051,309 | -3.08(-1.50%) |
May 05, 2022 | 208.02 | 209.58 | 202.41 | 205.11 | 1,373,915 | -4.32(-2.07%) |
May 04, 2022 | 201.94 | 210.14 | 200.32 | 209.44 | 1,030,727 | +7.47(+3.70%) |
May 03, 2022 | 201.77 | 202.58 | 199.18 | 201.97 | 1,592,445 | -0.45(-0.22%) |