Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 213.88 | 217.64 | 213.76 | 216.90 | 1,285,586 | +2.75(+1.28%) |
Jul 28, 2022 | 209.58 | 214.21 | 208.03 | 214.15 | 1,078,858 | +3.78(+1.80%) |
Jul 27, 2022 | 209.99 | 212.67 | 205.53 | 210.37 | 1,208,791 | +2.12(+1.02%) |
Jul 26, 2022 | 209.90 | 210.17 | 207.76 | 208.25 | 1,084,909 | -1.12(-0.53%) |
Jul 25, 2022 | 207.60 | 210.79 | 207.60 | 209.37 | 778,626 | +1.95(+0.94%) |
Jul 22, 2022 | 208.37 | 210.68 | 206.76 | 207.41 | 871,800 | -0.12(-0.06%) |
Jul 21, 2022 | 206.57 | 207.65 | 205.32 | 207.54 | 638,982 | +0.16(+0.08%) |
Jul 20, 2022 | 205.23 | 208.35 | 203.51 | 207.38 | 1,076,725 | +1.95(+0.95%) |
Jul 19, 2022 | 200.66 | 206.02 | 199.99 | 205.43 | 946,914 | +4.68(+2.33%) |
Jul 18, 2022 | 204.75 | 204.75 | 199.78 | 200.75 | 1,086,997 | -2.85(-1.40%) |
Jul 15, 2022 | 203.92 | 203.92 | 200.96 | 203.60 | 896,279 | +2.22(+1.10%) |
Jul 14, 2022 | 200.89 | 201.82 | 198.48 | 201.38 | 1,091,433 | -2.81(-1.38%) |
Jul 13, 2022 | 204.42 | 206.99 | 204.05 | 204.19 | 888,450 | -3.10(-1.50%) |
Jul 12, 2022 | 210.44 | 211.47 | 206.82 | 207.29 | 778,172 | -2.99(-1.42%) |
Jul 11, 2022 | 210.21 | 212.29 | 209.37 | 210.28 | 681,616 | -1.30(-0.62%) |
Jul 08, 2022 | 211.74 | 212.57 | 209.19 | 211.58 | 1,169,002 | +0.51(+0.24%) |
Jul 07, 2022 | 211.05 | 212.37 | 209.85 | 211.07 | 993,987 | +0.98(+0.46%) |
Jul 06, 2022 | 204.84 | 211.19 | 204.84 | 210.09 | 1,144,767 | +4.81(+2.34%) |
Jul 05, 2022 | 210.72 | 211.51 | 200.79 | 205.28 | 1,685,774 | -8.93(-4.17%) |
Jul 01, 2022 | 211.70 | 214.80 | 210.26 | 214.21 | 739,540 | +2.50(+1.18%) |
Jun 30, 2022 | 207.49 | 212.80 | 206.53 | 211.71 | 1,403,776 | +3.09(+1.48%) |
Jun 29, 2022 | 210.90 | 211.20 | 208.32 | 208.62 | 1,298,677 | -1.15(-0.55%) |
Jun 28, 2022 | 213.85 | 216.92 | 209.35 | 209.77 | 1,699,561 | -2.86(-1.35%) |
Jun 27, 2022 | 212.23 | 215.25 | 211.28 | 212.64 | 1,342,374 | +1.11(+0.53%) |
Jun 24, 2022 | 206.86 | 211.90 | 206.37 | 211.52 | 1,761,193 | +5.45(+2.65%) |
Jun 23, 2022 | 205.74 | 207.26 | 203.54 | 206.07 | 1,241,532 | +0.56(+0.27%) |
Jun 22, 2022 | 202.99 | 208.26 | 202.52 | 205.51 | 1,187,065 | -0.51(-0.25%) |
Jun 21, 2022 | 201.28 | 207.85 | 201.28 | 206.02 | 1,296,417 | +6.44(+3.23%) |
Jun 17, 2022 | 201.90 | 203.02 | 198.00 | 199.58 | 3,220,387 | -2.01(-1.00%) |
Jun 16, 2022 | 204.27 | 205.20 | 201.03 | 201.59 | 1,406,973 | -5.74(-2.77%) |
Jun 15, 2022 | 206.64 | 209.98 | 204.85 | 207.33 | 1,341,779 | +1.92(+0.94%) |
Jun 14, 2022 | 207.75 | 208.23 | 203.94 | 205.41 | 1,242,906 | -1.55(-0.75%) |
Jun 13, 2022 | 210.17 | 210.88 | 206.13 | 206.96 | 1,354,352 | -6.76(-3.16%) |
Jun 10, 2022 | 213.54 | 216.07 | 212.06 | 213.71 | 1,421,044 | -2.15(-1.00%) |
Jun 09, 2022 | 219.51 | 220.34 | 215.75 | 215.86 | 865,234 | -4.25(-1.93%) |
Jun 08, 2022 | 222.15 | 222.94 | 219.55 | 220.11 | 1,076,987 | -4.01(-1.79%) |
Jun 07, 2022 | 217.75 | 224.36 | 217.06 | 224.13 | 1,409,962 | +5.40(+2.47%) |
Jun 06, 2022 | 220.09 | 221.11 | 218.32 | 218.72 | 1,005,813 | -0.22(-0.10%) |
Jun 03, 2022 | 217.29 | 220.57 | 217.29 | 218.94 | 1,482,504 | +0.66(+0.30%) |
Jun 02, 2022 | 217.55 | 219.52 | 212.96 | 218.29 | 1,158,012 | +3.06(+1.42%) |
Jun 01, 2022 | 216.05 | 216.92 | 213.32 | 215.22 | 1,265,568 | +1.25(+0.58%) |
May 31, 2022 | 213.34 | 215.26 | 212.54 | 213.98 | 1,715,353 | -1.52(-0.71%) |
May 27, 2022 | 211.83 | 215.62 | 211.33 | 215.50 | 1,475,652 | +4.99(+2.37%) |
May 26, 2022 | 210.95 | 213.16 | 209.99 | 210.50 | 1,552,806 | +1.15(+0.55%) |
May 25, 2022 | 209.10 | 210.36 | 207.03 | 209.35 | 1,575,289 | +0.22(+0.10%) |
May 24, 2022 | 205.68 | 210.25 | 205.27 | 209.13 | 1,556,112 | +2.97(+1.44%) |
May 23, 2022 | 204.73 | 207.19 | 204.36 | 206.17 | 1,905,112 | +3.04(+1.50%) |
May 20, 2022 | 207.76 | 207.96 | 199.97 | 203.12 | 2,086,886 | -4.07(-1.97%) |
May 19, 2022 | 213.02 | 213.48 | 206.13 | 207.19 | 2,216,381 | -7.80(-3.63%) |
May 18, 2022 | 219.31 | 220.96 | 214.49 | 215.00 | 2,027,745 | -5.37(-2.44%) |
May 17, 2022 | 218.11 | 221.11 | 215.80 | 220.36 | 1,140,213 | +3.63(+1.68%) |
May 16, 2022 | 215.69 | 217.25 | 214.31 | 216.73 | 1,300,604 | +1.42(+0.66%) |
May 13, 2022 | 214.10 | 216.25 | 212.03 | 215.31 | 1,637,355 | +2.68(+1.26%) |
May 12, 2022 | 215.03 | 216.91 | 208.76 | 212.63 | 2,230,082 | -3.28(-1.52%) |
May 11, 2022 | 218.19 | 221.18 | 215.10 | 215.91 | 1,924,390 | -2.25(-1.03%) |
May 10, 2022 | 218.82 | 222.47 | 215.74 | 218.15 | 1,838,130 | -0.07(-0.03%) |
May 09, 2022 | 226.41 | 226.71 | 217.36 | 218.22 | 2,013,563 | -9.73(-4.27%) |
May 06, 2022 | 226.81 | 229.21 | 224.53 | 227.95 | 1,397,651 | +0.34(+0.15%) |
May 05, 2022 | 230.67 | 232.28 | 226.43 | 227.61 | 2,285,349 | -3.50(-1.51%) |
May 04, 2022 | 222.62 | 231.53 | 220.83 | 231.11 | 2,012,163 | +9.08(+4.09%) |
May 03, 2022 | 223.19 | 225.19 | 221.09 | 222.03 | 1,923,328 | +0.12(+0.06%) |