Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 229.73 | 234.95 | 225.83 | 233.79 | 336,005 | +4.84(+2.11%) |
Jul 28, 2022 | 228.27 | 232.07 | 215.22 | 228.95 | 567,848 | +7.33(+3.31%) |
Jul 27, 2022 | 220.07 | 223.63 | 217.43 | 221.62 | 465,356 | +2.57(+1.17%) |
Jul 26, 2022 | 217.74 | 219.49 | 213.01 | 219.05 | 277,565 | +0.08(+0.04%) |
Jul 25, 2022 | 222.41 | 222.81 | 216.93 | 218.97 | 335,932 | -3.23(-1.45%) |
Jul 22, 2022 | 220.75 | 225.27 | 219.64 | 222.21 | 351,723 | +2.22(+1.01%) |
Jul 21, 2022 | 215.14 | 220.63 | 213.25 | 219.99 | 220,998 | +4.32(+2.00%) |
Jul 20, 2022 | 215.00 | 217.57 | 213.97 | 215.66 | 251,604 | +1.10(+0.51%) |
Jul 19, 2022 | 209.68 | 215.23 | 208.34 | 214.56 | 247,995 | +7.42(+3.58%) |
Jul 18, 2022 | 210.91 | 214.77 | 206.71 | 207.14 | 237,656 | -3.89(-1.85%) |
Jul 15, 2022 | 210.75 | 213.11 | 205.75 | 211.04 | 337,860 | +2.92(+1.40%) |
Jul 14, 2022 | 208.79 | 209.39 | 204.68 | 208.12 | 240,267 | -2.56(-1.21%) |
Jul 13, 2022 | 208.59 | 213.33 | 206.03 | 210.68 | 351,620 | -0.37(-0.18%) |
Jul 12, 2022 | 210.57 | 215.08 | 210.57 | 211.05 | 366,459 | +0.24(+0.12%) |
Jul 11, 2022 | 208.12 | 212.69 | 206.46 | 210.81 | 327,058 | +1.46(+0.70%) |
Jul 08, 2022 | 216.17 | 216.24 | 207.80 | 209.35 | 459,835 | -3.57(-1.68%) |
Jul 07, 2022 | 210.48 | 213.09 | 208.18 | 212.92 | 371,432 | +1.23(+0.58%) |
Jul 06, 2022 | 212.87 | 214.94 | 209.61 | 211.69 | 479,727 | +0.03(+0.01%) |
Jul 05, 2022 | 204.36 | 212.06 | 203.18 | 211.66 | 573,873 | +4.77(+2.31%) |
Jul 01, 2022 | 200.90 | 207.40 | 200.90 | 206.89 | 485,615 | +5.25(+2.60%) |
Jun 30, 2022 | 196.99 | 204.14 | 195.70 | 201.64 | 470,871 | +3.90(+1.97%) |
Jun 29, 2022 | 195.49 | 198.94 | 193.18 | 197.74 | 295,837 | +1.16(+0.59%) |
Jun 28, 2022 | 197.79 | 200.38 | 196.08 | 196.57 | 362,316 | -0.83(-0.42%) |
Jun 27, 2022 | 198.56 | 198.72 | 195.97 | 197.41 | 275,830 | -0.31(-0.16%) |
Jun 24, 2022 | 193.89 | 199.84 | 193.89 | 197.72 | 453,208 | +5.32(+2.77%) |
Jun 23, 2022 | 181.79 | 192.77 | 181.79 | 192.40 | 455,111 | +9.58(+5.24%) |
Jun 22, 2022 | 178.91 | 183.42 | 178.91 | 182.82 | 317,164 | +1.36(+0.75%) |
Jun 21, 2022 | 182.38 | 185.17 | 179.64 | 181.46 | 285,809 | +0.43(+0.24%) |
Jun 17, 2022 | 182.60 | 184.84 | 177.53 | 181.03 | 525,157 | +0.17(+0.10%) |
Jun 16, 2022 | 186.87 | 187.38 | 179.39 | 180.85 | 456,120 | -10.78(-5.62%) |
Jun 15, 2022 | 191.81 | 194.44 | 189.49 | 191.63 | 332,760 | +1.83(+0.96%) |
Jun 14, 2022 | 192.51 | 194.48 | 187.34 | 189.81 | 339,850 | -1.91(-1.00%) |
Jun 13, 2022 | 191.02 | 194.09 | 189.74 | 191.72 | 316,613 | -3.83(-1.96%) |
Jun 10, 2022 | 197.11 | 198.78 | 194.00 | 195.54 | 285,047 | -4.72(-2.36%) |
Jun 09, 2022 | 202.53 | 204.42 | 200.09 | 200.26 | 521,583 | -3.59(-1.76%) |
Jun 08, 2022 | 206.67 | 206.67 | 203.49 | 203.86 | 182,531 | -3.64(-1.75%) |
Jun 07, 2022 | 203.30 | 207.66 | 201.46 | 207.50 | 156,266 | +2.05(+1.00%) |
Jun 06, 2022 | 206.19 | 207.24 | 204.19 | 205.45 | 152,934 | +0.83(+0.40%) |
Jun 03, 2022 | 205.02 | 206.62 | 203.44 | 204.62 | 177,505 | -3.01(-1.45%) |
Jun 02, 2022 | 202.96 | 208.21 | 201.40 | 207.63 | 255,638 | +6.86(+3.41%) |
Jun 01, 2022 | 203.74 | 204.65 | 199.23 | 200.78 | 419,771 | -2.05(-1.01%) |
May 31, 2022 | 203.22 | 203.35 | 199.11 | 202.83 | 607,392 | -2.53(-1.23%) |
May 27, 2022 | 203.17 | 206.28 | 202.53 | 205.36 | 306,807 | +2.94(+1.45%) |
May 26, 2022 | 200.88 | 206.48 | 199.42 | 202.42 | 217,064 | +3.09(+1.55%) |
May 25, 2022 | 195.47 | 201.90 | 194.18 | 199.33 | 277,870 | +3.48(+1.77%) |
May 24, 2022 | 197.09 | 197.66 | 192.93 | 195.85 | 371,224 | -3.16(-1.59%) |
May 23, 2022 | 203.20 | 203.20 | 197.96 | 199.01 | 290,551 | -2.70(-1.34%) |
May 20, 2022 | 204.15 | 204.33 | 197.69 | 201.71 | 352,819 | +1.16(+0.58%) |
May 19, 2022 | 195.46 | 202.60 | 193.86 | 200.56 | 443,769 | +3.88(+1.97%) |
May 18, 2022 | 206.18 | 206.18 | 195.95 | 196.67 | 439,400 | -12.64(-6.04%) |
May 17, 2022 | 210.95 | 212.32 | 204.38 | 209.31 | 688,701 | +0.35(+0.17%) |
May 16, 2022 | 213.88 | 214.08 | 208.25 | 208.96 | 292,228 | -6.22(-2.89%) |
May 13, 2022 | 210.66 | 216.46 | 210.66 | 215.19 | 500,068 | +3.70(+1.75%) |
May 12, 2022 | 201.51 | 212.17 | 201.06 | 211.49 | 423,789 | +8.07(+3.97%) |
May 11, 2022 | 209.66 | 212.46 | 202.73 | 203.42 | 302,936 | -6.54(-3.12%) |
May 10, 2022 | 212.03 | 214.22 | 206.58 | 209.96 | 540,135 | +0.41(+0.19%) |
May 09, 2022 | 203.56 | 212.44 | 203.46 | 209.56 | 374,137 | +3.00(+1.45%) |
May 06, 2022 | 206.16 | 207.21 | 200.56 | 206.56 | 260,654 | -0.76(-0.37%) |
May 05, 2022 | 212.88 | 213.56 | 205.49 | 207.31 | 327,083 | -8.09(-3.75%) |
May 04, 2022 | 207.32 | 215.83 | 204.18 | 215.40 | 366,787 | +5.93(+2.83%) |
May 03, 2022 | 211.24 | 212.16 | 207.90 | 209.47 | 283,589 | -0.83(-0.39%) |