Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 208.23 | 210.35 | 206.10 | 208.34 | 6,172,379 | +0.75(+0.36%) |
Jul 28, 2022 | 206.89 | 208.94 | 204.22 | 207.59 | 7,612,026 | +0.86(+0.42%) |
Jul 27, 2022 | 207.02 | 212.99 | 197.62 | 206.73 | 17,751,904 | -1.98(-0.95%) |
Jul 26, 2022 | 210.05 | 211.32 | 207.98 | 208.71 | 6,241,837 | -1.75(-0.83%) |
Jul 25, 2022 | 210.76 | 210.98 | 207.86 | 210.46 | 4,435,056 | +0.56(+0.27%) |
Jul 22, 2022 | 214.05 | 214.19 | 208.35 | 209.90 | 5,163,311 | -2.44(-1.15%) |
Jul 21, 2022 | 209.36 | 213.04 | 208.95 | 212.34 | 4,887,997 | +2.77(+1.32%) |
Jul 20, 2022 | 208.23 | 210.32 | 207.45 | 209.58 | 4,540,799 | -0.28(-0.14%) |
Jul 19, 2022 | 204.52 | 210.30 | 204.20 | 209.86 | 5,015,930 | +6.34(+3.11%) |
Jul 18, 2022 | 207.74 | 209.12 | 202.97 | 203.53 | 4,732,855 | -2.78(-1.35%) |
Jul 15, 2022 | 205.65 | 207.94 | 203.50 | 206.31 | 7,376,911 | +4.06(+2.01%) |
Jul 14, 2022 | 196.44 | 202.41 | 194.46 | 202.25 | 5,706,744 | +1.73(+0.86%) |
Jul 13, 2022 | 196.87 | 201.91 | 195.95 | 200.52 | 7,734,876 | -0.66(-0.33%) |
Jul 12, 2022 | 199.64 | 204.42 | 199.15 | 201.18 | 6,902,233 | -0.24(-0.12%) |
Jul 11, 2022 | 198.41 | 203.06 | 198.41 | 201.41 | 5,463,352 | +1.46(+0.73%) |
Jul 08, 2022 | 198.72 | 200.47 | 196.90 | 199.95 | 3,687,335 | +0.76(+0.38%) |
Jul 07, 2022 | 198.94 | 199.81 | 196.48 | 199.19 | 4,733,241 | +1.65(+0.84%) |
Jul 06, 2022 | 196.44 | 198.91 | 195.13 | 197.54 | 4,185,650 | +0.57(+0.29%) |
Jul 05, 2022 | 192.74 | 197.00 | 190.69 | 196.97 | 4,185,044 | +1.34(+0.68%) |
Jul 01, 2022 | 193.29 | 196.25 | 191.25 | 195.64 | 4,219,849 | +2.25(+1.16%) |
Jun 30, 2022 | 191.90 | 195.31 | 189.42 | 193.39 | 7,177,807 | -2.56(-1.31%) |
Jun 29, 2022 | 193.81 | 197.07 | 193.81 | 195.95 | 4,402,725 | +1.35(+0.70%) |
Jun 28, 2022 | 200.37 | 203.11 | 193.99 | 194.60 | 4,450,737 | -5.34(-2.67%) |
Jun 27, 2022 | 202.09 | 203.41 | 199.01 | 199.94 | 6,231,755 | -1.91(-0.95%) |
Jun 24, 2022 | 194.21 | 201.98 | 194.00 | 201.85 | 7,895,239 | +8.71(+4.51%) |
Jun 23, 2022 | 192.65 | 193.95 | 190.01 | 193.14 | 4,838,608 | +2.77(+1.46%) |
Jun 22, 2022 | 187.85 | 192.90 | 187.63 | 190.37 | 5,231,721 | -0.56(-0.29%) |
Jun 21, 2022 | 192.23 | 193.23 | 190.28 | 190.93 | 6,347,987 | +4.30(+2.31%) |
Jun 17, 2022 | 183.61 | 187.90 | 182.60 | 186.63 | 15,362,766 | +0.94(+0.51%) |
Jun 16, 2022 | 188.01 | 188.46 | 184.19 | 185.69 | 10,065,851 | -6.98(-3.62%) |
Jun 15, 2022 | 192.50 | 195.29 | 188.81 | 192.67 | 6,607,421 | +2.59(+1.36%) |
Jun 14, 2022 | 189.29 | 190.88 | 188.34 | 190.08 | 6,556,431 | +1.24(+0.66%) |
Jun 13, 2022 | 189.56 | 192.41 | 187.68 | 188.84 | 7,253,027 | -7.12(-3.63%) |
Jun 10, 2022 | 198.06 | 199.80 | 195.64 | 195.96 | 5,257,267 | -6.48(-3.20%) |
Jun 09, 2022 | 208.81 | 209.91 | 202.36 | 202.44 | 5,233,346 | -7.26(-3.46%) |
Jun 08, 2022 | 209.96 | 211.74 | 209.04 | 209.70 | 3,712,068 | -0.98(-0.47%) |
Jun 07, 2022 | 207.37 | 211.15 | 206.97 | 210.69 | 4,574,427 | +1.53(+0.73%) |
Jun 06, 2022 | 211.62 | 213.71 | 208.32 | 209.15 | 4,036,694 | +0.28(+0.14%) |
Jun 03, 2022 | 209.16 | 210.40 | 207.51 | 208.87 | 4,431,336 | -2.36(-1.12%) |
Jun 02, 2022 | 208.12 | 211.42 | 207.33 | 211.23 | 5,433,843 | +5.03(+2.44%) |
Jun 01, 2022 | 208.28 | 210.30 | 205.11 | 206.20 | 5,354,284 | -2.20(-1.06%) |
May 31, 2022 | 206.64 | 210.54 | 205.39 | 208.40 | 9,759,731 | -0.70(-0.33%) |
May 27, 2022 | 206.26 | 209.44 | 205.91 | 209.09 | 4,989,097 | +4.25(+2.08%) |
May 26, 2022 | 201.46 | 206.01 | 201.03 | 204.84 | 9,378,734 | +4.63(+2.31%) |
May 25, 2022 | 197.02 | 201.31 | 196.91 | 200.22 | 5,555,872 | +1.19(+0.60%) |
May 24, 2022 | 200.28 | 201.03 | 195.49 | 199.03 | 7,593,994 | -4.84(-2.38%) |
May 23, 2022 | 197.31 | 204.26 | 197.20 | 203.87 | 12,406,095 | +8.38(+4.29%) |
May 20, 2022 | 196.12 | 198.07 | 190.57 | 195.49 | 7,081,111 | +1.63(+0.84%) |
May 19, 2022 | 192.86 | 196.86 | 189.87 | 193.86 | 9,174,876 | -2.57(-1.31%) |
May 18, 2022 | 199.21 | 201.81 | 195.59 | 196.43 | 8,903,578 | -3.94(-1.97%) |
May 17, 2022 | 199.24 | 201.16 | 196.59 | 200.37 | 7,425,816 | +6.08(+3.13%) |
May 16, 2022 | 193.81 | 196.38 | 192.40 | 194.29 | 5,253,727 | -1.40(-0.71%) |
May 13, 2022 | 193.50 | 196.97 | 193.01 | 195.69 | 6,805,536 | +5.17(+2.71%) |
May 12, 2022 | 191.07 | 192.57 | 186.57 | 190.52 | 9,476,947 | -2.33(-1.21%) |
May 11, 2022 | 189.69 | 194.42 | 187.64 | 192.85 | 9,615,499 | +3.08(+1.62%) |
May 10, 2022 | 192.84 | 193.86 | 187.22 | 189.78 | 11,237,118 | +0.57(+0.30%) |
May 09, 2022 | 196.12 | 196.80 | 188.31 | 189.21 | 10,603,663 | -9.63(-4.84%) |
May 06, 2022 | 199.75 | 201.68 | 196.28 | 198.83 | 9,002,310 | -2.37(-1.18%) |
May 05, 2022 | 208.10 | 210.36 | 199.08 | 201.21 | 7,902,395 | -9.10(-4.33%) |
May 04, 2022 | 205.24 | 210.58 | 201.29 | 210.30 | 7,335,239 | +5.84(+2.86%) |
May 03, 2022 | 209.41 | 209.41 | 202.22 | 204.46 | 6,748,789 | -2.91(-1.40%) |