Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 235.01 | 242.11 | 233.53 | 240.74 | 1,528,985 | +7.87(+3.38%) |
Jul 28, 2022 | 233.62 | 235.56 | 229.19 | 232.87 | 1,100,050 | +2.00(+0.87%) |
Jul 27, 2022 | 225.00 | 232.22 | 221.75 | 230.86 | 798,991 | +9.06(+4.08%) |
Jul 26, 2022 | 224.93 | 225.77 | 221.16 | 221.81 | 894,570 | -2.43(-1.09%) |
Jul 25, 2022 | 218.34 | 224.46 | 213.98 | 224.24 | 731,295 | +6.02(+2.76%) |
Jul 22, 2022 | 224.67 | 224.93 | 217.02 | 218.22 | 718,164 | -4.08(-1.83%) |
Jul 21, 2022 | 216.29 | 222.76 | 216.04 | 222.30 | 878,065 | +6.00(+2.77%) |
Jul 20, 2022 | 210.65 | 217.29 | 207.55 | 216.30 | 947,308 | +7.87(+3.78%) |
Jul 19, 2022 | 204.82 | 209.21 | 203.98 | 208.43 | 792,543 | +7.53(+3.75%) |
Jul 18, 2022 | 203.23 | 205.17 | 199.59 | 200.90 | 954,301 | +3.13(+1.58%) |
Jul 15, 2022 | 197.42 | 198.56 | 192.47 | 197.77 | 926,091 | +3.98(+2.05%) |
Jul 14, 2022 | 189.85 | 193.88 | 187.40 | 193.78 | 1,007,069 | +0.65(+0.34%) |
Jul 13, 2022 | 188.80 | 195.21 | 186.48 | 193.13 | 895,021 | +0.18(+0.09%) |
Jul 12, 2022 | 194.85 | 196.67 | 190.34 | 192.96 | 952,283 | -3.94(-2.00%) |
Jul 11, 2022 | 198.73 | 199.30 | 194.31 | 196.90 | 910,998 | -6.02(-2.97%) |
Jul 08, 2022 | 200.57 | 205.50 | 197.35 | 202.92 | 921,344 | +2.89(+1.44%) |
Jul 07, 2022 | 200.70 | 203.49 | 199.38 | 200.03 | 1,617,938 | +4.63(+2.37%) |
Jul 06, 2022 | 197.21 | 199.20 | 190.87 | 195.40 | 1,508,627 | -2.10(-1.06%) |
Jul 05, 2022 | 198.28 | 198.28 | 192.23 | 197.50 | 1,221,501 | -4.65(-2.30%) |
Jul 01, 2022 | 202.67 | 205.73 | 197.52 | 202.15 | 1,018,939 | -3.77(-1.83%) |
Jun 30, 2022 | 204.92 | 208.85 | 200.88 | 205.92 | 1,269,286 | -2.87(-1.37%) |
Jun 29, 2022 | 218.91 | 219.87 | 205.59 | 208.79 | 1,426,432 | -11.13(-5.06%) |
Jun 28, 2022 | 222.70 | 229.38 | 218.97 | 219.93 | 1,609,729 | -3.38(-1.51%) |
Jun 27, 2022 | 218.40 | 225.25 | 217.78 | 223.31 | 1,256,767 | +1.80(+0.81%) |
Jun 24, 2022 | 213.58 | 223.28 | 211.28 | 221.50 | 2,427,742 | +11.01(+5.23%) |
Jun 23, 2022 | 213.86 | 216.39 | 206.25 | 210.50 | 1,180,262 | -2.58(-1.21%) |
Jun 22, 2022 | 206.39 | 217.47 | 205.32 | 213.08 | 1,261,692 | -0.09(-0.04%) |
Jun 21, 2022 | 213.97 | 215.76 | 210.26 | 213.17 | 1,367,801 | +4.23(+2.02%) |
Jun 17, 2022 | 200.13 | 210.41 | 197.42 | 208.94 | 2,438,977 | +9.73(+4.88%) |
Jun 16, 2022 | 206.14 | 206.51 | 195.76 | 199.21 | 2,190,664 | -12.72(-6.00%) |
Jun 15, 2022 | 222.50 | 222.68 | 207.80 | 211.94 | 1,980,472 | -8.13(-3.69%) |
Jun 14, 2022 | 220.19 | 224.82 | 217.80 | 220.06 | 1,048,483 | +1.09(+0.50%) |
Jun 13, 2022 | 224.88 | 225.74 | 215.90 | 218.97 | 1,676,068 | -14.44(-6.18%) |
Jun 10, 2022 | 235.40 | 237.62 | 231.47 | 233.41 | 1,114,289 | -4.84(-2.03%) |
Jun 09, 2022 | 247.51 | 248.46 | 237.95 | 238.25 | 1,230,026 | -11.28(-4.52%) |
Jun 08, 2022 | 252.67 | 255.67 | 247.24 | 249.52 | 878,439 | -4.20(-1.66%) |
Jun 07, 2022 | 250.30 | 254.64 | 248.42 | 253.72 | 1,002,266 | +0.10(+0.04%) |
Jun 06, 2022 | 250.12 | 255.56 | 248.91 | 253.62 | 1,302,011 | +6.92(+2.80%) |
Jun 03, 2022 | 242.09 | 247.76 | 241.32 | 246.71 | 942,725 | -0.52(-0.21%) |
Jun 02, 2022 | 229.82 | 247.42 | 229.24 | 247.23 | 1,684,972 | +10.99(+4.65%) |
Jun 01, 2022 | 248.42 | 249.49 | 228.99 | 236.24 | 3,466,100 | -19.97(-7.80%) |
May 31, 2022 | 260.81 | 261.47 | 250.15 | 256.21 | 2,750,180 | -10.33(-3.88%) |
May 27, 2022 | 254.82 | 269.26 | 253.41 | 266.54 | 1,984,638 | +15.61(+6.22%) |
May 26, 2022 | 235.28 | 254.12 | 233.48 | 250.93 | 2,302,686 | +17.26(+7.38%) |
May 25, 2022 | 240.05 | 243.20 | 228.64 | 233.67 | 1,557,756 | -5.55(-2.32%) |
May 24, 2022 | 239.35 | 245.86 | 233.58 | 239.22 | 2,237,658 | +0.21(+0.09%) |
May 23, 2022 | 236.12 | 239.69 | 231.68 | 239.01 | 1,019,048 | +6.39(+2.75%) |
May 20, 2022 | 237.76 | 239.19 | 224.41 | 232.62 | 1,136,261 | -2.60(-1.10%) |
May 19, 2022 | 230.89 | 239.19 | 230.10 | 235.22 | 1,085,463 | +3.05(+1.31%) |
May 18, 2022 | 233.29 | 240.94 | 230.31 | 232.17 | 1,125,946 | -3.20(-1.36%) |
May 17, 2022 | 228.73 | 235.46 | 227.49 | 235.37 | 1,160,232 | +12.70(+5.70%) |
May 16, 2022 | 222.43 | 230.18 | 220.06 | 222.66 | 990,616 | -2.46(-1.09%) |
May 13, 2022 | 213.79 | 227.47 | 213.79 | 225.12 | 1,096,309 | +15.12(+7.20%) |
May 12, 2022 | 208.62 | 214.48 | 201.21 | 210.00 | 1,410,647 | +0.41(+0.20%) |
May 11, 2022 | 217.43 | 224.27 | 209.19 | 209.59 | 1,223,599 | -8.27(-3.79%) |
May 10, 2022 | 223.51 | 225.80 | 210.05 | 217.85 | 1,938,859 | -0.21(-0.09%) |
May 09, 2022 | 234.16 | 235.53 | 217.20 | 218.06 | 2,462,005 | -20.44(-8.57%) |
May 06, 2022 | 231.69 | 238.99 | 224.32 | 238.49 | 2,359,207 | +5.81(+2.50%) |
May 05, 2022 | 234.16 | 239.25 | 217.76 | 232.68 | 3,801,459 | +20.69(+9.76%) |
May 04, 2022 | 207.49 | 211.99 | 201.00 | 211.99 | 2,120,808 | +18.05(+9.31%) |
May 03, 2022 | 187.49 | 195.23 | 187.29 | 193.94 | 943,320 | +5.61(+2.98%) |