Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 211.44 | 214.28 | 211.27 | 214.28 | 1,584 | +0.09(+0.04%) |
Jul 28, 2022 | 209.97 | 214.19 | 209.97 | 214.19 | 7,413 | +2.48(+1.17%) |
Jul 27, 2022 | 211.72 | 211.72 | 211.72 | 211.72 | 1 | +5.77(+2.80%) |
Jul 26, 2022 | 204.75 | 205.94 | 204.75 | 205.94 | 133 | -0.55(-0.27%) |
Jul 25, 2022 | 206.49 | 206.49 | 206.49 | 206.49 | 8 | +1.70(+0.83%) |
Jul 22, 2022 | 204.39 | 204.79 | 204.08 | 204.79 | 308 | -0.53(-0.26%) |
Jul 21, 2022 | 205.32 | 205.32 | 205.32 | 205.32 | 3 | +1.71(+0.84%) |
Jul 20, 2022 | 203.60 | 203.60 | 203.60 | 203.60 | 81 | -2.95(-1.43%) |
Jul 19, 2022 | 206.56 | 206.56 | 206.56 | 206.56 | 0 | +7.75(+3.90%) |
Jul 18, 2022 | 198.81 | 198.81 | 198.81 | 198.81 | 105 | -2.19(-1.09%) |
Jul 15, 2022 | 201.00 | 201.00 | 201.00 | 201.00 | 109 | +5.86(+3.00%) |
Jul 14, 2022 | 195.14 | 195.14 | 195.14 | 195.14 | 9 | -3.44(-1.73%) |
Jul 13, 2022 | 198.58 | 198.58 | 198.58 | 198.58 | 0 | -1.63(-0.81%) |
Jul 12, 2022 | 200.21 | 200.21 | 200.21 | 200.21 | 0 | -0.41(-0.21%) |
Jul 11, 2022 | 200.62 | 200.62 | 200.62 | 200.62 | 3 | -3.33(-1.63%) |
Jul 08, 2022 | 203.95 | 203.95 | 203.95 | 203.95 | 100 | -1.59(-0.78%) |
Jul 07, 2022 | 205.54 | 205.54 | 205.54 | 205.54 | 11 | +4.96(+2.47%) |
Jul 06, 2022 | 200.58 | 200.58 | 200.58 | 200.58 | 0 | -1.22(-0.61%) |
Jul 05, 2022 | 201.80 | 201.80 | 201.80 | 201.80 | 2 | -3.15(-1.54%) |
Jul 01, 2022 | 204.95 | 204.95 | 204.95 | 204.95 | 100 | +2.07(+1.02%) |
Jun 30, 2022 | 202.88 | 202.88 | 202.88 | 202.88 | 0 | -2.35(-1.15%) |
Jun 29, 2022 | 205.24 | 205.24 | 205.24 | 205.24 | 0 | +0.52(+0.25%) |
Jun 28, 2022 | 204.72 | 204.72 | 204.72 | 204.72 | 66 | -3.55(-1.71%) |
Jun 27, 2022 | 208.27 | 208.27 | 208.27 | 208.27 | 3 | -1.96(-0.93%) |
Jun 24, 2022 | 210.64 | 210.64 | 210.24 | 210.24 | 201 | +9.89(+4.94%) |
Jun 23, 2022 | 200.35 | 200.35 | 200.35 | 200.35 | 23 | +2.83(+1.43%) |
Jun 22, 2022 | 199.66 | 199.85 | 195.38 | 197.52 | 895 | -0.08(-0.04%) |
Jun 21, 2022 | 197.59 | 197.59 | 197.59 | 197.59 | 38 | +9.84(+5.24%) |
Jun 17, 2022 | 189.52 | 189.55 | 187.75 | 187.75 | 214 | -2.88(-1.51%) |
Jun 16, 2022 | 190.63 | 190.63 | 190.63 | 190.63 | 52 | -8.13(-4.09%) |
Jun 15, 2022 | 198.76 | 198.76 | 198.76 | 198.76 | 1 | +6.04(+3.13%) |
Jun 14, 2022 | 192.72 | 192.72 | 192.72 | 192.72 | 137 | -4.67(-2.36%) |
Jun 13, 2022 | 199.44 | 199.44 | 197.39 | 197.39 | 372 | -12.91(-6.14%) |
Jun 10, 2022 | 210.30 | 210.30 | 210.30 | 210.30 | 100 | -7.38(-3.39%) |
Jun 09, 2022 | 217.68 | 217.68 | 217.68 | 217.68 | 32 | -10.78(-4.72%) |
Jun 08, 2022 | 253.62 | 253.62 | 228.46 | 228.46 | 486 | -6.37(-2.71%) |
Jun 07, 2022 | 228.46 | 234.83 | 228.46 | 234.83 | 308 | +2.59(+1.12%) |
Jun 06, 2022 | 232.23 | 232.23 | 232.23 | 232.23 | 3 | -0.40(-0.17%) |
Jun 03, 2022 | 232.63 | 232.63 | 232.63 | 232.63 | 129 | -5.00(-2.10%) |
Jun 02, 2022 | 237.63 | 237.63 | 237.63 | 237.63 | 4 | +4.66(+2.00%) |
Jun 01, 2022 | 237.76 | 237.76 | 229.20 | 232.96 | 425 | -0.36(-0.15%) |
May 31, 2022 | 233.32 | 233.32 | 233.32 | 233.32 | 4 | -3.88(-1.63%) |
May 27, 2022 | 237.20 | 237.20 | 237.20 | 237.20 | 100 | +4.39(+1.89%) |
May 26, 2022 | 232.81 | 232.81 | 232.81 | 232.81 | 1 | +3.05(+1.33%) |
May 25, 2022 | 229.75 | 229.75 | 229.75 | 229.75 | 0 | +1.67(+0.73%) |
May 24, 2022 | 228.08 | 228.08 | 228.08 | 228.08 | 0 | +0.44(+0.20%) |
May 23, 2022 | 227.63 | 227.63 | 227.63 | 227.63 | 7 | +7.63(+3.47%) |
May 20, 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 3 | +2.90(+1.33%) |
May 19, 2022 | 214.49 | 217.11 | 214.49 | 217.11 | 285 | -0.97(-0.44%) |
May 18, 2022 | 226.00 | 226.00 | 218.08 | 218.08 | 306 | -12.50(-5.42%) |
May 17, 2022 | 225.81 | 230.57 | 225.81 | 230.57 | 138 | +6.12(+2.73%) |
May 16, 2022 | 224.45 | 224.45 | 224.45 | 224.45 | 1 | +0.78(+0.35%) |
May 13, 2022 | 223.67 | 223.67 | 223.67 | 223.67 | 100 | +9.53(+4.45%) |
May 12, 2022 | 213.19 | 214.14 | 211.41 | 214.14 | 579 | -1.89(-0.87%) |
May 11, 2022 | 217.80 | 217.80 | 216.03 | 216.03 | 275 | -2.81(-1.28%) |
May 10, 2022 | 218.84 | 218.84 | 218.84 | 218.84 | 31 | -1.77(-0.80%) |
May 09, 2022 | 220.61 | 220.61 | 220.61 | 220.61 | 1 | -4.76(-2.11%) |
May 06, 2022 | 221.91 | 225.38 | 221.91 | 225.38 | 102 | -1.56(-0.69%) |
May 05, 2022 | 222.17 | 226.93 | 222.17 | 226.93 | 429 | -12.83(-5.35%) |
May 04, 2022 | 239.76 | 239.76 | 239.76 | 239.76 | 21 | +12.09(+5.31%) |
May 03, 2022 | 227.67 | 227.67 | 227.67 | 227.67 | 37 | +2.06(+0.91%) |