Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 211.10 | 213.04 | 209.53 | 212.61 | 392,892 | +2.32(+1.10%) |
Jul 28, 2022 | 206.92 | 210.82 | 206.92 | 210.29 | 380,400 | +2.22(+1.07%) |
Jul 27, 2022 | 204.74 | 208.91 | 203.67 | 208.07 | 350,038 | +3.11(+1.52%) |
Jul 26, 2022 | 202.07 | 205.27 | 201.91 | 204.96 | 321,701 | +1.72(+0.84%) |
Jul 25, 2022 | 203.21 | 204.58 | 201.15 | 203.24 | 334,984 | +0.86(+0.43%) |
Jul 22, 2022 | 202.12 | 203.74 | 200.99 | 202.38 | 493,656 | +1.38(+0.69%) |
Jul 21, 2022 | 197.72 | 203.72 | 195.48 | 200.99 | 515,083 | +3.79(+1.92%) |
Jul 20, 2022 | 197.06 | 198.08 | 195.57 | 197.21 | 270,433 | +0.26(+0.13%) |
Jul 19, 2022 | 192.32 | 197.51 | 192.32 | 196.95 | 347,494 | +6.87(+3.61%) |
Jul 18, 2022 | 189.11 | 191.22 | 188.84 | 190.08 | 374,841 | +2.31(+1.23%) |
Jul 15, 2022 | 188.91 | 189.07 | 186.11 | 187.77 | 204,328 | +1.74(+0.93%) |
Jul 14, 2022 | 184.35 | 186.19 | 182.43 | 186.03 | 167,125 | -1.07(-0.57%) |
Jul 13, 2022 | 186.95 | 188.61 | 185.81 | 187.10 | 197,734 | -2.27(-1.20%) |
Jul 12, 2022 | 189.07 | 193.67 | 188.62 | 189.37 | 291,634 | +1.58(+0.84%) |
Jul 11, 2022 | 187.06 | 188.97 | 186.85 | 187.78 | 231,051 | -0.12(-0.07%) |
Jul 08, 2022 | 189.78 | 191.57 | 187.81 | 187.91 | 275,579 | -3.15(-1.65%) |
Jul 07, 2022 | 190.08 | 191.88 | 189.21 | 191.06 | 224,899 | +2.54(+1.35%) |
Jul 06, 2022 | 187.79 | 189.79 | 185.86 | 188.51 | 231,104 | -0.04(-0.02%) |
Jul 05, 2022 | 185.16 | 188.67 | 183.23 | 188.55 | 255,899 | +0.44(+0.23%) |
Jul 01, 2022 | 187.46 | 189.99 | 184.79 | 188.12 | 294,447 | +1.15(+0.61%) |
Jun 30, 2022 | 186.08 | 188.69 | 185.11 | 186.97 | 374,654 | -1.75(-0.93%) |
Jun 29, 2022 | 191.31 | 191.31 | 188.08 | 188.71 | 210,629 | -2.13(-1.11%) |
Jun 28, 2022 | 195.44 | 196.06 | 190.74 | 190.84 | 306,812 | -2.81(-1.45%) |
Jun 27, 2022 | 192.63 | 194.74 | 190.62 | 193.65 | 232,924 | +2.09(+1.09%) |
Jun 24, 2022 | 186.94 | 192.37 | 186.40 | 191.56 | 412,152 | +5.74(+3.09%) |
Jun 23, 2022 | 186.42 | 188.36 | 183.08 | 185.82 | 243,266 | -0.74(-0.40%) |
Jun 22, 2022 | 184.81 | 187.60 | 184.21 | 186.56 | 288,862 | -0.89(-0.48%) |
Jun 21, 2022 | 188.50 | 188.88 | 186.17 | 187.45 | 292,194 | +1.72(+0.92%) |
Jun 17, 2022 | 181.73 | 187.59 | 180.37 | 185.74 | 1,307,220 | +3.71(+2.04%) |
Jun 16, 2022 | 189.97 | 189.97 | 180.71 | 182.02 | 559,605 | -11.41(-5.90%) |
Jun 15, 2022 | 195.73 | 196.78 | 192.44 | 193.43 | 323,661 | -1.64(-0.84%) |
Jun 14, 2022 | 195.53 | 197.75 | 192.99 | 195.07 | 274,965 | -0.35(-0.18%) |
Jun 13, 2022 | 195.43 | 197.78 | 192.41 | 195.42 | 319,810 | -3.25(-1.63%) |
Jun 10, 2022 | 203.77 | 204.08 | 198.45 | 198.67 | 277,715 | -8.83(-4.26%) |
Jun 09, 2022 | 209.22 | 211.30 | 207.22 | 207.50 | 167,713 | -2.44(-1.16%) |
Jun 08, 2022 | 211.38 | 212.56 | 209.73 | 209.94 | 241,988 | -3.26(-1.53%) |
Jun 07, 2022 | 209.20 | 213.25 | 207.93 | 213.21 | 254,978 | +2.96(+1.41%) |
Jun 06, 2022 | 209.61 | 210.94 | 208.96 | 210.25 | 212,960 | +1.30(+0.62%) |
Jun 03, 2022 | 207.88 | 209.16 | 206.91 | 208.95 | 173,216 | -0.28(-0.14%) |
Jun 02, 2022 | 206.89 | 209.53 | 206.18 | 209.23 | 159,004 | +3.35(+1.63%) |
Jun 01, 2022 | 211.79 | 211.84 | 203.83 | 205.88 | 305,945 | -4.67(-2.22%) |
May 31, 2022 | 209.34 | 211.60 | 207.84 | 210.55 | 428,772 | -0.97(-0.46%) |
May 27, 2022 | 209.51 | 211.64 | 208.88 | 211.52 | 245,471 | +3.44(+1.66%) |
May 26, 2022 | 206.00 | 208.86 | 205.74 | 208.07 | 343,544 | +3.85(+1.89%) |
May 25, 2022 | 199.58 | 204.53 | 198.56 | 204.22 | 316,535 | +3.12(+1.55%) |
May 24, 2022 | 201.42 | 202.06 | 196.69 | 201.10 | 330,941 | -0.38(-0.19%) |
May 23, 2022 | 201.15 | 203.21 | 199.71 | 201.48 | 306,858 | +2.24(+1.12%) |
May 20, 2022 | 205.67 | 207.28 | 195.81 | 199.24 | 408,635 | -4.81(-2.36%) |
May 19, 2022 | 202.30 | 207.64 | 201.09 | 204.05 | 464,515 | +0.05(+0.02%) |
May 18, 2022 | 209.28 | 209.97 | 203.51 | 204.00 | 378,836 | -6.57(-3.12%) |
May 17, 2022 | 207.29 | 210.61 | 206.84 | 210.57 | 387,234 | +6.16(+3.01%) |
May 16, 2022 | 203.56 | 205.76 | 199.56 | 204.42 | 262,678 | +0.33(+0.16%) |
May 13, 2022 | 203.58 | 205.29 | 202.44 | 204.09 | 184,980 | +1.64(+0.81%) |
May 12, 2022 | 197.82 | 202.52 | 197.13 | 202.45 | 336,981 | +3.62(+1.82%) |
May 11, 2022 | 202.68 | 205.44 | 198.28 | 198.83 | 301,515 | -2.91(-1.44%) |
May 10, 2022 | 206.81 | 207.40 | 199.59 | 201.74 | 410,965 | -3.73(-1.82%) |
May 09, 2022 | 202.99 | 207.50 | 202.99 | 205.47 | 339,544 | -0.16(-0.08%) |
May 06, 2022 | 209.39 | 209.39 | 203.17 | 205.63 | 372,599 | -3.62(-1.73%) |
May 05, 2022 | 212.65 | 213.96 | 207.25 | 209.25 | 366,681 | -5.64(-2.62%) |
May 04, 2022 | 207.91 | 215.46 | 206.67 | 214.89 | 382,795 | +7.70(+3.72%) |
May 03, 2022 | 202.77 | 207.47 | 202.77 | 207.19 | 408,297 | +5.24(+2.60%) |