Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 213.33 | 217.57 | 211.96 | 216.68 | 1,012,732 | +2.93(+1.37%) |
Jul 28, 2022 | 207.53 | 215.34 | 205.45 | 213.75 | 1,190,290 | +6.58(+3.18%) |
Jul 27, 2022 | 199.28 | 207.88 | 198.19 | 207.17 | 1,164,734 | +7.88(+3.95%) |
Jul 26, 2022 | 199.64 | 199.94 | 196.00 | 199.29 | 830,615 | -0.22(-0.11%) |
Jul 25, 2022 | 201.67 | 202.41 | 198.25 | 199.51 | 679,701 | -2.18(-1.08%) |
Jul 22, 2022 | 208.75 | 211.58 | 200.50 | 201.69 | 885,139 | -5.31(-2.57%) |
Jul 21, 2022 | 201.16 | 207.97 | 200.27 | 207.00 | 1,305,140 | +6.34(+3.16%) |
Jul 20, 2022 | 195.62 | 203.31 | 194.71 | 200.66 | 1,216,691 | +6.02(+3.09%) |
Jul 19, 2022 | 191.30 | 194.87 | 186.96 | 194.64 | 1,507,744 | +7.35(+3.92%) |
Jul 18, 2022 | 190.55 | 195.54 | 185.90 | 187.29 | 1,114,848 | -1.92(-1.01%) |
Jul 15, 2022 | 180.67 | 190.41 | 177.62 | 189.21 | 1,839,012 | +11.98(+6.76%) |
Jul 14, 2022 | 180.58 | 180.98 | 173.45 | 177.23 | 1,173,019 | -3.95(-2.18%) |
Jul 13, 2022 | 180.24 | 183.70 | 177.04 | 181.18 | 1,287,500 | -6.81(-3.62%) |
Jul 12, 2022 | 190.19 | 193.14 | 185.62 | 187.99 | 1,388,493 | -2.33(-1.22%) |
Jul 11, 2022 | 195.11 | 196.69 | 189.49 | 190.32 | 811,091 | -6.72(-3.41%) |
Jul 08, 2022 | 198.78 | 204.26 | 196.84 | 197.04 | 873,419 | -5.16(-2.55%) |
Jul 07, 2022 | 194.18 | 202.71 | 193.73 | 202.20 | 986,321 | +6.81(+3.49%) |
Jul 06, 2022 | 193.02 | 199.50 | 192.31 | 195.39 | 1,085,470 | +2.37(+1.23%) |
Jul 05, 2022 | 190.00 | 193.20 | 186.32 | 193.02 | 1,104,080 | +1.98(+1.04%) |
Jul 01, 2022 | 183.35 | 191.33 | 183.19 | 191.04 | 1,119,273 | +6.68(+3.62%) |
Jun 30, 2022 | 185.64 | 187.26 | 181.17 | 184.36 | 1,243,706 | -2.07(-1.11%) |
Jun 29, 2022 | 186.40 | 187.44 | 182.32 | 186.43 | 1,480,941 | -1.00(-0.53%) |
Jun 28, 2022 | 194.66 | 196.81 | 187.35 | 187.43 | 1,506,519 | -5.92(-3.06%) |
Jun 27, 2022 | 194.14 | 194.35 | 189.42 | 193.35 | 1,387,940 | -0.58(-0.30%) |
Jun 24, 2022 | 195.71 | 195.98 | 190.89 | 193.93 | 4,233,232 | +0.38(+0.20%) |
Jun 23, 2022 | 182.14 | 194.80 | 181.30 | 193.55 | 1,519,183 | +11.97(+6.59%) |
Jun 22, 2022 | 180.57 | 185.72 | 180.00 | 181.58 | 2,888,007 | -1.66(-0.91%) |
Jun 21, 2022 | 190.40 | 191.21 | 182.89 | 183.24 | 2,606,921 | -4.05(-2.16%) |
Jun 17, 2022 | 188.66 | 193.89 | 185.97 | 187.29 | 2,983,920 | -0.48(-0.26%) |
Jun 16, 2022 | 190.11 | 191.00 | 182.46 | 187.77 | 2,037,030 | -5.86(-3.03%) |
Jun 15, 2022 | 192.03 | 197.71 | 188.23 | 193.63 | 2,154,819 | +4.22(+2.23%) |
Jun 14, 2022 | 194.80 | 196.15 | 187.40 | 189.41 | 1,811,951 | -4.90(-2.52%) |
Jun 13, 2022 | 197.51 | 200.16 | 192.55 | 194.31 | 1,838,354 | -9.88(-4.84%) |
Jun 10, 2022 | 214.85 | 215.11 | 196.81 | 204.19 | 3,004,269 | -20.28(-9.03%) |
Jun 09, 2022 | 230.63 | 231.38 | 224.28 | 224.47 | 927,419 | -9.06(-3.88%) |
Jun 08, 2022 | 231.74 | 237.10 | 229.87 | 233.53 | 1,036,543 | +0.46(+0.20%) |
Jun 07, 2022 | 224.61 | 233.71 | 223.18 | 233.07 | 1,279,489 | +6.47(+2.86%) |
Jun 06, 2022 | 238.00 | 238.77 | 224.65 | 226.60 | 1,318,864 | -6.37(-2.73%) |
Jun 03, 2022 | 235.78 | 245.73 | 232.47 | 232.97 | 929,721 | -15.56(-6.26%) |
Jun 02, 2022 | 235.12 | 248.88 | 233.88 | 248.53 | 1,143,594 | +13.33(+5.67%) |
Jun 01, 2022 | 239.48 | 241.80 | 230.37 | 235.20 | 1,343,910 | -4.28(-1.79%) |
May 31, 2022 | 254.15 | 254.49 | 237.39 | 239.48 | 2,360,834 | -18.58(-7.20%) |
May 27, 2022 | 245.88 | 258.07 | 244.43 | 258.06 | 1,217,420 | +14.49(+5.95%) |
May 26, 2022 | 244.12 | 245.51 | 241.82 | 243.57 | 792,713 | +1.17(+0.48%) |
May 25, 2022 | 237.94 | 244.32 | 237.77 | 242.40 | 759,657 | +2.14(+0.89%) |
May 24, 2022 | 243.25 | 243.25 | 238.29 | 240.26 | 797,494 | -4.81(-1.96%) |
May 23, 2022 | 246.71 | 246.89 | 239.57 | 245.07 | 796,207 | +1.58(+0.65%) |
May 20, 2022 | 244.83 | 246.03 | 236.25 | 243.49 | 973,971 | +2.74(+1.14%) |
May 19, 2022 | 235.76 | 244.69 | 235.04 | 240.75 | 1,106,089 | +0.94(+0.39%) |
May 18, 2022 | 239.39 | 248.81 | 237.61 | 239.81 | 1,661,202 | -3.41(-1.40%) |
May 17, 2022 | 239.30 | 244.96 | 237.66 | 243.22 | 1,227,367 | +9.48(+4.06%) |
May 16, 2022 | 231.74 | 237.11 | 229.00 | 233.74 | 1,468,405 | +0.18(+0.08%) |
May 13, 2022 | 223.10 | 235.62 | 221.81 | 233.56 | 1,796,104 | +16.14(+7.42%) |
May 12, 2022 | 210.18 | 221.91 | 208.87 | 217.42 | 1,358,164 | +4.37(+2.05%) |
May 11, 2022 | 215.49 | 224.47 | 208.35 | 213.05 | 1,743,049 | -6.62(-3.01%) |
May 10, 2022 | 225.50 | 230.00 | 211.89 | 219.67 | 1,974,123 | -1.01(-0.46%) |
May 09, 2022 | 237.92 | 240.68 | 220.35 | 220.68 | 2,414,471 | -28.37(-11.39%) |
May 06, 2022 | 283.00 | 283.00 | 239.03 | 249.05 | 3,551,070 | -42.67(-14.63%) |
May 05, 2022 | 305.58 | 306.48 | 287.73 | 291.72 | 1,053,850 | -15.96(-5.19%) |
May 04, 2022 | 300.72 | 309.12 | 291.34 | 307.68 | 836,453 | +6.98(+2.32%) |
May 03, 2022 | 301.06 | 305.63 | 299.00 | 300.70 | 767,567 | -0.15(-0.05%) |