Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 207.84 | 209.96 | 205.72 | 207.95 | 6,183,802 | +0.75(+0.36%) |
Jul 28, 2022 | 206.51 | 208.55 | 203.84 | 207.21 | 7,626,114 | +0.86(+0.42%) |
Jul 27, 2022 | 206.64 | 212.60 | 197.26 | 206.34 | 17,784,756 | -1.98(-0.95%) |
Jul 26, 2022 | 209.66 | 210.93 | 207.60 | 208.33 | 6,253,389 | -1.75(-0.83%) |
Jul 25, 2022 | 210.38 | 210.59 | 207.47 | 210.07 | 4,443,264 | +0.56(+0.27%) |
Jul 22, 2022 | 213.66 | 213.80 | 207.96 | 209.51 | 5,172,867 | -2.44(-1.15%) |
Jul 21, 2022 | 208.97 | 212.65 | 208.56 | 211.95 | 4,897,043 | +2.77(+1.32%) |
Jul 20, 2022 | 207.84 | 209.93 | 207.07 | 209.19 | 4,549,202 | -0.29(-0.14%) |
Jul 19, 2022 | 204.14 | 209.91 | 203.83 | 209.47 | 5,025,213 | +6.32(+3.11%) |
Jul 18, 2022 | 207.35 | 208.74 | 202.59 | 203.15 | 4,741,614 | -2.78(-1.35%) |
Jul 15, 2022 | 205.27 | 207.56 | 203.12 | 205.92 | 7,390,564 | +4.05(+2.01%) |
Jul 14, 2022 | 196.08 | 202.04 | 194.10 | 201.88 | 5,717,306 | +1.73(+0.86%) |
Jul 13, 2022 | 196.50 | 201.54 | 195.59 | 200.15 | 7,749,191 | -0.66(-0.33%) |
Jul 12, 2022 | 199.27 | 204.04 | 198.79 | 200.81 | 6,915,007 | -0.23(-0.12%) |
Jul 11, 2022 | 198.04 | 202.69 | 198.04 | 201.04 | 5,473,463 | +1.46(+0.73%) |
Jul 08, 2022 | 198.35 | 200.10 | 196.53 | 199.58 | 3,694,159 | +0.75(+0.38%) |
Jul 07, 2022 | 198.57 | 199.44 | 196.12 | 198.83 | 4,742,001 | +1.65(+0.84%) |
Jul 06, 2022 | 196.08 | 198.54 | 194.77 | 197.18 | 4,193,396 | +0.57(+0.29%) |
Jul 05, 2022 | 192.38 | 196.64 | 190.34 | 196.61 | 4,192,789 | +1.33(+0.68%) |
Jul 01, 2022 | 192.93 | 195.88 | 190.89 | 195.28 | 4,227,659 | +2.25(+1.16%) |
Jun 30, 2022 | 191.54 | 194.95 | 189.07 | 193.03 | 7,191,091 | -2.56(-1.31%) |
Jun 29, 2022 | 193.45 | 196.71 | 193.45 | 195.59 | 4,410,873 | +1.35(+0.70%) |
Jun 28, 2022 | 200.00 | 202.74 | 193.63 | 194.24 | 4,458,974 | -5.33(-2.67%) |
Jun 27, 2022 | 201.72 | 203.03 | 198.64 | 199.57 | 6,243,288 | -1.91(-0.95%) |
Jun 24, 2022 | 193.85 | 201.61 | 193.64 | 201.48 | 7,909,851 | +8.70(+4.51%) |
Jun 23, 2022 | 192.30 | 193.59 | 189.66 | 192.79 | 4,847,562 | +2.76(+1.45%) |
Jun 22, 2022 | 187.50 | 192.54 | 187.29 | 190.02 | 5,241,403 | -0.56(-0.29%) |
Jun 21, 2022 | 191.88 | 192.88 | 189.93 | 190.58 | 6,359,735 | +4.29(+2.31%) |
Jun 17, 2022 | 183.27 | 187.56 | 182.27 | 186.29 | 15,391,198 | +0.94(+0.51%) |
Jun 16, 2022 | 187.66 | 188.11 | 183.85 | 185.34 | 10,084,480 | -6.97(-3.62%) |
Jun 15, 2022 | 192.14 | 194.93 | 188.46 | 192.32 | 6,619,650 | +2.59(+1.36%) |
Jun 14, 2022 | 188.94 | 190.53 | 187.99 | 189.73 | 6,568,565 | +1.24(+0.66%) |
Jun 13, 2022 | 189.21 | 192.05 | 187.34 | 188.49 | 7,266,450 | -7.11(-3.63%) |
Jun 10, 2022 | 197.70 | 199.43 | 195.28 | 195.60 | 5,266,996 | -6.47(-3.20%) |
Jun 09, 2022 | 208.42 | 209.52 | 201.98 | 202.07 | 5,243,032 | -7.25(-3.46%) |
Jun 08, 2022 | 209.57 | 211.34 | 208.66 | 209.32 | 3,718,938 | -0.98(-0.47%) |
Jun 07, 2022 | 206.98 | 210.76 | 206.59 | 210.30 | 4,582,892 | +1.53(+0.73%) |
Jun 06, 2022 | 211.23 | 213.32 | 207.93 | 208.77 | 4,044,164 | +0.28(+0.14%) |
Jun 03, 2022 | 208.78 | 210.01 | 207.13 | 208.48 | 4,439,537 | -2.35(-1.12%) |
Jun 02, 2022 | 207.74 | 211.03 | 206.94 | 210.84 | 5,443,899 | +5.02(+2.44%) |
Jun 01, 2022 | 207.89 | 209.91 | 204.73 | 205.82 | 5,364,193 | -2.20(-1.06%) |
May 31, 2022 | 206.26 | 210.15 | 205.01 | 208.01 | 9,777,794 | -0.70(-0.33%) |
May 27, 2022 | 205.88 | 209.05 | 205.53 | 208.71 | 4,998,330 | +4.25(+2.08%) |
May 26, 2022 | 201.09 | 205.63 | 200.66 | 204.46 | 9,396,091 | +4.62(+2.31%) |
May 25, 2022 | 196.66 | 200.93 | 196.54 | 199.84 | 5,566,154 | +1.19(+0.60%) |
May 24, 2022 | 199.91 | 200.66 | 195.13 | 198.66 | 7,608,048 | -4.83(-2.38%) |
May 23, 2022 | 196.94 | 203.88 | 196.84 | 203.49 | 12,429,054 | +8.36(+4.29%) |
May 20, 2022 | 195.76 | 197.71 | 190.22 | 195.13 | 7,094,216 | +1.63(+0.84%) |
May 19, 2022 | 192.50 | 196.49 | 189.52 | 193.50 | 9,191,855 | -2.57(-1.31%) |
May 18, 2022 | 198.84 | 201.43 | 195.23 | 196.07 | 8,920,056 | -3.93(-1.97%) |
May 17, 2022 | 198.88 | 200.79 | 196.23 | 200.00 | 7,439,559 | +6.07(+3.13%) |
May 16, 2022 | 193.45 | 196.02 | 192.04 | 193.93 | 5,263,450 | -1.39(-0.71%) |
May 13, 2022 | 193.14 | 196.61 | 192.65 | 195.33 | 6,818,131 | +5.16(+2.71%) |
May 12, 2022 | 190.72 | 192.22 | 186.23 | 190.17 | 9,494,486 | -2.33(-1.21%) |
May 11, 2022 | 189.34 | 194.06 | 187.29 | 192.50 | 9,633,294 | +3.07(+1.62%) |
May 10, 2022 | 192.49 | 193.50 | 186.87 | 189.42 | 11,257,914 | +0.57(+0.30%) |
May 09, 2022 | 195.76 | 196.44 | 187.96 | 188.86 | 10,623,287 | -9.61(-4.84%) |
May 06, 2022 | 199.38 | 201.30 | 195.92 | 198.47 | 9,018,970 | -2.37(-1.18%) |
May 05, 2022 | 207.71 | 209.97 | 198.71 | 200.83 | 7,917,019 | -9.08(-4.33%) |
May 04, 2022 | 204.86 | 210.19 | 200.92 | 209.91 | 7,348,814 | +5.83(+2.86%) |
May 03, 2022 | 209.03 | 209.03 | 201.84 | 204.08 | 6,761,279 | -2.91(-1.40%) |