Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 236.58 | 236.83 | 234.05 | 235.58 | 624,101 | -2.50(-1.05%) |
Jul 28, 2022 | 235.13 | 239.38 | 231.95 | 238.08 | 490,727 | +2.85(+1.21%) |
Jul 27, 2022 | 234.03 | 236.26 | 231.95 | 235.23 | 359,554 | +1.96(+0.84%) |
Jul 26, 2022 | 231.84 | 234.23 | 229.68 | 233.27 | 475,095 | +2.10(+0.91%) |
Jul 25, 2022 | 226.92 | 232.06 | 226.27 | 231.18 | 870,182 | +4.18(+1.84%) |
Jul 22, 2022 | 228.33 | 230.68 | 225.21 | 226.99 | 378,523 | -1.14(-0.50%) |
Jul 21, 2022 | 223.60 | 228.72 | 222.44 | 228.13 | 514,168 | +5.89(+2.65%) |
Jul 20, 2022 | 220.78 | 224.86 | 219.57 | 222.24 | 325,540 | +2.10(+0.95%) |
Jul 19, 2022 | 216.29 | 220.30 | 214.61 | 220.15 | 455,950 | +5.88(+2.74%) |
Jul 18, 2022 | 220.78 | 221.24 | 213.48 | 214.27 | 568,824 | -6.60(-2.99%) |
Jul 15, 2022 | 220.28 | 221.43 | 217.35 | 220.87 | 586,370 | +3.51(+1.61%) |
Jul 14, 2022 | 211.70 | 218.02 | 211.23 | 217.37 | 706,540 | +3.60(+1.68%) |
Jul 13, 2022 | 207.84 | 215.23 | 207.84 | 213.77 | 639,959 | +2.42(+1.14%) |
Jul 12, 2022 | 212.21 | 215.85 | 210.27 | 211.35 | 504,996 | -1.07(-0.50%) |
Jul 11, 2022 | 211.78 | 214.42 | 207.84 | 212.42 | 334,681 | -0.78(-0.37%) |
Jul 08, 2022 | 214.65 | 216.46 | 212.74 | 213.20 | 497,186 | -2.56(-1.19%) |
Jul 07, 2022 | 212.48 | 215.92 | 212.28 | 215.76 | 611,773 | +2.93(+1.38%) |
Jul 06, 2022 | 213.44 | 216.91 | 212.53 | 212.83 | 798,360 | +0.84(+0.40%) |
Jul 05, 2022 | 207.97 | 212.15 | 205.98 | 211.99 | 515,914 | +0.70(+0.33%) |
Jul 01, 2022 | 205.71 | 211.82 | 205.00 | 211.29 | 603,479 | +5.97(+2.91%) |
Jun 30, 2022 | 205.92 | 208.62 | 204.08 | 205.33 | 708,179 | -3.21(-1.54%) |
Jun 29, 2022 | 207.75 | 209.67 | 205.12 | 208.54 | 488,690 | +1.61(+0.78%) |
Jun 28, 2022 | 209.35 | 211.19 | 206.81 | 206.93 | 589,119 | -1.32(-0.64%) |
Jun 27, 2022 | 207.85 | 208.80 | 205.10 | 208.26 | 611,007 | +1.10(+0.53%) |
Jun 24, 2022 | 206.52 | 207.24 | 203.93 | 207.16 | 1,291,297 | +3.93(+1.93%) |
Jun 23, 2022 | 200.19 | 203.67 | 198.83 | 203.23 | 883,696 | +4.43(+2.23%) |
Jun 22, 2022 | 195.09 | 199.58 | 195.09 | 198.81 | 907,300 | +1.43(+0.72%) |
Jun 21, 2022 | 196.60 | 197.98 | 195.39 | 197.38 | 848,280 | +3.86(+1.99%) |
Jun 17, 2022 | 195.56 | 197.41 | 192.20 | 193.52 | 1,294,214 | +1.31(+0.68%) |
Jun 16, 2022 | 192.85 | 195.78 | 190.31 | 192.20 | 860,732 | -6.91(-3.47%) |
Jun 15, 2022 | 198.73 | 201.95 | 195.04 | 199.11 | 717,832 | +1.24(+0.63%) |
Jun 14, 2022 | 198.94 | 200.22 | 195.71 | 197.86 | 654,930 | -0.37(-0.19%) |
Jun 13, 2022 | 198.19 | 202.04 | 197.43 | 198.24 | 601,105 | -5.99(-2.93%) |
Jun 10, 2022 | 200.83 | 206.87 | 200.83 | 204.23 | 591,512 | -0.10(-0.05%) |
Jun 09, 2022 | 206.61 | 208.57 | 204.09 | 204.33 | 376,447 | -3.58(-1.72%) |
Jun 08, 2022 | 208.17 | 209.83 | 207.24 | 207.91 | 346,366 | -2.18(-1.04%) |
Jun 07, 2022 | 203.74 | 210.50 | 203.06 | 210.10 | 577,914 | +3.58(+1.73%) |
Jun 06, 2022 | 208.59 | 209.69 | 204.89 | 206.52 | 496,135 | +2.49(+1.22%) |
Jun 03, 2022 | 205.14 | 205.70 | 201.84 | 204.03 | 471,994 | -2.89(-1.40%) |
Jun 02, 2022 | 198.83 | 207.11 | 197.91 | 206.93 | 472,007 | +8.38(+4.22%) |
Jun 01, 2022 | 201.44 | 203.07 | 197.38 | 198.55 | 589,444 | -0.73(-0.37%) |
May 31, 2022 | 201.69 | 202.95 | 198.27 | 199.28 | 970,877 | -4.74(-2.32%) |
May 27, 2022 | 199.89 | 204.31 | 199.89 | 204.03 | 380,019 | +6.11(+3.09%) |
May 26, 2022 | 193.35 | 198.64 | 192.49 | 197.91 | 426,047 | +6.52(+3.41%) |
May 25, 2022 | 190.53 | 192.50 | 188.89 | 191.39 | 350,769 | -0.12(-0.06%) |
May 24, 2022 | 193.86 | 193.86 | 188.90 | 191.51 | 572,137 | -2.88(-1.48%) |
May 23, 2022 | 195.89 | 197.20 | 191.36 | 194.39 | 434,879 | +0.78(+0.40%) |
May 20, 2022 | 195.64 | 198.27 | 189.68 | 193.60 | 460,758 | +0.07(+0.04%) |
May 19, 2022 | 186.94 | 195.50 | 186.24 | 193.53 | 606,491 | +6.05(+3.23%) |
May 18, 2022 | 191.13 | 192.46 | 186.29 | 187.48 | 849,553 | -6.29(-3.25%) |
May 17, 2022 | 195.90 | 196.15 | 190.77 | 193.77 | 556,617 | +0.90(+0.47%) |
May 16, 2022 | 192.29 | 194.71 | 191.02 | 192.87 | 353,627 | +0.05(+0.03%) |
May 13, 2022 | 191.84 | 196.16 | 190.41 | 192.82 | 610,801 | +4.46(+2.37%) |
May 12, 2022 | 186.35 | 191.42 | 185.51 | 188.36 | 457,184 | +0.83(+0.44%) |
May 11, 2022 | 190.03 | 194.75 | 187.31 | 187.53 | 659,109 | -3.27(-1.71%) |
May 10, 2022 | 190.60 | 193.78 | 186.96 | 190.80 | 673,165 | +2.42(+1.29%) |
May 09, 2022 | 194.32 | 194.32 | 186.79 | 188.38 | 784,199 | -9.10(-4.61%) |
May 06, 2022 | 197.48 | 197.94 | 191.01 | 197.48 | 708,862 | -1.64(-0.82%) |
May 05, 2022 | 199.37 | 202.30 | 196.89 | 199.12 | 826,560 | -1.48(-0.74%) |
May 04, 2022 | 192.06 | 201.79 | 191.06 | 200.60 | 784,896 | +8.62(+4.49%) |
May 03, 2022 | 195.47 | 197.41 | 190.81 | 191.97 | 911,483 | -3.27(-1.68%) |