Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 212.51 | 216.69 | 211.59 | 215.06 | 1,152,013 | +0.86(+0.40%) |
Jul 28, 2022 | 212.36 | 215.22 | 208.73 | 214.20 | 852,636 | +1.28(+0.60%) |
Jul 27, 2022 | 209.65 | 213.67 | 209.65 | 212.92 | 849,178 | +2.07(+0.98%) |
Jul 26, 2022 | 206.70 | 214.02 | 206.70 | 210.85 | 916,159 | +3.28(+1.58%) |
Jul 25, 2022 | 205.99 | 207.96 | 204.18 | 207.57 | 776,914 | +1.32(+0.64%) |
Jul 22, 2022 | 214.44 | 215.31 | 205.29 | 206.25 | 842,311 | -7.81(-3.65%) |
Jul 21, 2022 | 208.27 | 214.68 | 207.94 | 214.06 | 1,136,892 | +6.57(+3.17%) |
Jul 20, 2022 | 217.00 | 220.70 | 204.67 | 207.49 | 1,991,046 | -12.77(-5.80%) |
Jul 19, 2022 | 217.74 | 222.20 | 216.28 | 220.26 | 1,074,655 | +5.92(+2.76%) |
Jul 18, 2022 | 217.57 | 218.79 | 213.05 | 214.34 | 1,056,143 | -2.67(-1.23%) |
Jul 15, 2022 | 215.37 | 217.36 | 213.75 | 217.01 | 732,085 | +2.74(+1.28%) |
Jul 14, 2022 | 212.98 | 215.05 | 210.26 | 214.27 | 920,130 | -0.26(-0.12%) |
Jul 13, 2022 | 211.92 | 216.34 | 211.92 | 214.53 | 635,105 | -1.05(-0.49%) |
Jul 12, 2022 | 216.66 | 218.56 | 214.04 | 215.58 | 711,078 | +0.32(+0.15%) |
Jul 11, 2022 | 217.56 | 218.00 | 214.52 | 215.26 | 609,717 | -3.54(-1.62%) |
Jul 08, 2022 | 216.38 | 220.78 | 215.90 | 218.80 | 919,017 | +0.84(+0.39%) |
Jul 07, 2022 | 215.83 | 219.91 | 215.13 | 217.96 | 900,584 | +1.98(+0.92%) |
Jul 06, 2022 | 213.11 | 216.80 | 211.17 | 215.98 | 969,384 | +3.40(+1.60%) |
Jul 05, 2022 | 208.98 | 212.73 | 206.78 | 212.58 | 897,926 | +1.95(+0.93%) |
Jul 01, 2022 | 205.37 | 210.75 | 203.92 | 210.63 | 801,896 | +6.69(+3.28%) |
Jun 30, 2022 | 203.58 | 207.09 | 200.40 | 203.94 | 1,186,197 | -1.29(-0.63%) |
Jun 29, 2022 | 202.07 | 205.92 | 199.87 | 205.23 | 1,260,069 | +2.72(+1.34%) |
Jun 28, 2022 | 213.75 | 213.88 | 202.33 | 202.51 | 1,656,726 | -11.06(-5.18%) |
Jun 27, 2022 | 210.32 | 213.68 | 208.13 | 213.57 | 972,662 | +1.64(+0.77%) |
Jun 24, 2022 | 211.38 | 212.71 | 207.19 | 211.93 | 3,042,556 | +0.55(+0.26%) |
Jun 23, 2022 | 207.73 | 211.91 | 207.70 | 211.38 | 864,032 | +4.38(+2.12%) |
Jun 22, 2022 | 205.31 | 209.62 | 204.61 | 207.00 | 988,059 | +0.11(+0.05%) |
Jun 21, 2022 | 204.22 | 207.54 | 201.97 | 206.89 | 1,319,285 | +5.15(+2.55%) |
Jun 17, 2022 | 192.11 | 204.26 | 192.11 | 201.74 | 1,887,780 | +10.21(+5.33%) |
Jun 16, 2022 | 193.32 | 193.89 | 188.53 | 191.53 | 1,024,894 | -5.73(-2.90%) |
Jun 15, 2022 | 196.17 | 199.25 | 193.39 | 197.26 | 760,208 | +3.08(+1.59%) |
Jun 14, 2022 | 191.97 | 194.40 | 189.67 | 194.18 | 817,907 | +2.02(+1.05%) |
Jun 13, 2022 | 194.17 | 195.46 | 191.75 | 192.16 | 1,052,832 | -5.34(-2.70%) |
Jun 10, 2022 | 199.39 | 200.26 | 195.94 | 197.50 | 999,881 | -4.72(-2.33%) |
Jun 09, 2022 | 205.98 | 206.53 | 202.18 | 202.22 | 894,083 | -4.51(-2.18%) |
Jun 08, 2022 | 201.08 | 208.49 | 200.00 | 206.73 | 1,558,997 | +5.65(+2.81%) |
Jun 07, 2022 | 195.76 | 201.47 | 195.48 | 201.08 | 790,968 | +3.97(+2.01%) |
Jun 06, 2022 | 203.52 | 203.54 | 195.71 | 197.11 | 803,906 | -3.51(-1.75%) |
Jun 03, 2022 | 198.10 | 204.64 | 197.85 | 200.62 | 867,338 | +2.12(+1.07%) |
Jun 02, 2022 | 199.33 | 200.23 | 193.86 | 198.50 | 1,094,331 | -1.50(-0.75%) |
Jun 01, 2022 | 202.00 | 202.22 | 198.47 | 200.00 | 1,057,338 | +0.00(+0.00%) |
May 31, 2022 | 204.96 | 204.96 | 199.15 | 200.00 | 1,764,886 | -6.20(-3.01%) |
May 27, 2022 | 205.26 | 207.36 | 203.13 | 206.20 | 1,013,334 | +1.98(+0.97%) |
May 26, 2022 | 202.98 | 205.73 | 202.34 | 204.22 | 531,967 | +1.86(+0.92%) |
May 25, 2022 | 202.54 | 203.32 | 198.10 | 202.36 | 932,605 | -0.18(-0.09%) |
May 24, 2022 | 198.67 | 202.73 | 196.52 | 202.54 | 914,081 | +3.14(+1.57%) |
May 23, 2022 | 201.09 | 204.00 | 198.69 | 199.40 | 931,857 | -0.25(-0.13%) |
May 20, 2022 | 195.33 | 199.78 | 194.50 | 199.65 | 971,118 | +6.56(+3.40%) |
May 19, 2022 | 195.32 | 195.55 | 191.46 | 193.09 | 1,171,083 | -2.62(-1.34%) |
May 18, 2022 | 201.05 | 201.77 | 195.00 | 195.71 | 1,196,644 | -7.19(-3.54%) |
May 17, 2022 | 200.13 | 203.06 | 197.47 | 202.90 | 781,913 | +4.52(+2.28%) |
May 16, 2022 | 197.89 | 200.91 | 196.47 | 198.38 | 831,474 | -0.73(-0.37%) |
May 13, 2022 | 196.93 | 200.27 | 196.24 | 199.11 | 1,230,538 | +4.79(+2.47%) |
May 12, 2022 | 190.56 | 194.98 | 188.51 | 194.32 | 1,313,864 | +3.25(+1.70%) |
May 11, 2022 | 192.29 | 198.14 | 190.51 | 191.07 | 1,483,576 | -3.93(-2.02%) |
May 10, 2022 | 191.20 | 197.51 | 190.92 | 195.00 | 1,603,447 | +7.46(+3.98%) |
May 09, 2022 | 191.05 | 193.91 | 187.16 | 187.54 | 1,589,701 | -6.07(-3.14%) |
May 06, 2022 | 198.94 | 199.26 | 190.65 | 193.61 | 1,888,755 | -7.57(-3.76%) |
May 05, 2022 | 207.63 | 209.39 | 199.59 | 201.18 | 1,384,833 | -8.92(-4.25%) |
May 04, 2022 | 208.47 | 211.62 | 203.41 | 210.10 | 1,093,286 | +4.40(+2.14%) |
May 03, 2022 | 209.12 | 214.78 | 205.00 | 205.70 | 1,545,716 | -1.62(-0.78%) |