Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 230.88 | 239.09 | 228.38 | 236.00 | 130,120 | +5.58(+2.42%) |
Jul 28, 2022 | 221.70 | 230.79 | 221.70 | 230.42 | 171,569 | +9.96(+4.52%) |
Jul 27, 2022 | 215.50 | 220.97 | 213.12 | 220.46 | 225,527 | +5.75(+2.68%) |
Jul 26, 2022 | 215.20 | 216.53 | 213.75 | 214.71 | 112,427 | -0.82(-0.38%) |
Jul 25, 2022 | 215.01 | 217.75 | 209.96 | 215.53 | 112,072 | -0.45(-0.21%) |
Jul 22, 2022 | 218.36 | 219.55 | 213.77 | 215.98 | 87,438 | -1.27(-0.58%) |
Jul 21, 2022 | 218.96 | 219.16 | 215.59 | 217.25 | 108,034 | -0.24(-0.11%) |
Jul 20, 2022 | 212.87 | 218.09 | 212.87 | 217.49 | 101,964 | +4.18(+1.96%) |
Jul 19, 2022 | 208.51 | 214.98 | 208.51 | 213.31 | 108,636 | +5.35(+2.57%) |
Jul 18, 2022 | 212.87 | 214.84 | 207.69 | 207.96 | 105,497 | -3.63(-1.72%) |
Jul 15, 2022 | 207.55 | 211.95 | 204.71 | 211.59 | 214,372 | +7.12(+3.48%) |
Jul 14, 2022 | 197.92 | 204.64 | 197.92 | 204.47 | 164,653 | +3.42(+1.70%) |
Jul 13, 2022 | 195.26 | 201.38 | 195.06 | 201.05 | 190,373 | +2.45(+1.23%) |
Jul 12, 2022 | 197.13 | 202.79 | 196.87 | 198.60 | 215,823 | +1.40(+0.71%) |
Jul 11, 2022 | 196.42 | 198.55 | 195.40 | 197.20 | 127,365 | -0.69(-0.35%) |
Jul 08, 2022 | 196.13 | 199.18 | 195.14 | 197.89 | 130,886 | +0.16(+0.08%) |
Jul 07, 2022 | 191.55 | 198.13 | 191.55 | 197.73 | 154,744 | +7.68(+4.04%) |
Jul 06, 2022 | 186.48 | 190.18 | 184.68 | 190.05 | 140,308 | +3.60(+1.93%) |
Jul 05, 2022 | 182.70 | 186.45 | 179.21 | 186.45 | 77,783 | +0.91(+0.49%) |
Jul 01, 2022 | 184.95 | 188.14 | 182.65 | 185.54 | 112,407 | +0.59(+0.32%) |
Jun 30, 2022 | 179.92 | 184.95 | 178.50 | 184.95 | 170,850 | +2.22(+1.21%) |
Jun 29, 2022 | 183.26 | 183.38 | 178.13 | 182.73 | 128,439 | -1.18(-0.64%) |
Jun 28, 2022 | 188.92 | 191.00 | 183.40 | 183.91 | 244,410 | -3.44(-1.84%) |
Jun 27, 2022 | 183.49 | 187.80 | 181.80 | 187.35 | 144,584 | +5.16(+2.83%) |
Jun 24, 2022 | 177.81 | 182.72 | 173.55 | 182.19 | 197,588 | +6.73(+3.84%) |
Jun 23, 2022 | 172.48 | 176.71 | 169.00 | 175.46 | 248,126 | -1.58(-0.89%) |
Jun 22, 2022 | 175.46 | 179.55 | 175.46 | 177.04 | 119,444 | -1.25(-0.70%) |
Jun 21, 2022 | 180.10 | 182.61 | 177.22 | 178.29 | 120,988 | -0.12(-0.07%) |
Jun 17, 2022 | 178.18 | 182.29 | 177.24 | 178.41 | 202,923 | +2.00(+1.13%) |
Jun 16, 2022 | 178.97 | 178.97 | 173.12 | 176.41 | 167,118 | -6.28(-3.44%) |
Jun 15, 2022 | 184.73 | 186.79 | 179.79 | 182.69 | 163,429 | -1.02(-0.56%) |
Jun 14, 2022 | 182.26 | 188.00 | 181.75 | 183.71 | 186,932 | +0.99(+0.54%) |
Jun 13, 2022 | 183.22 | 186.40 | 180.01 | 182.72 | 202,501 | -5.28(-2.81%) |
Jun 10, 2022 | 188.57 | 189.69 | 185.97 | 188.00 | 129,802 | -4.36(-2.27%) |
Jun 09, 2022 | 189.81 | 193.03 | 188.53 | 192.36 | 122,024 | +0.59(+0.31%) |
Jun 08, 2022 | 195.47 | 195.87 | 190.81 | 191.77 | 143,042 | -5.13(-2.61%) |
Jun 07, 2022 | 196.50 | 200.13 | 196.14 | 196.90 | 286,338 | -2.19(-1.10%) |
Jun 06, 2022 | 201.08 | 202.73 | 198.36 | 199.09 | 171,296 | -0.01(-0.01%) |
Jun 03, 2022 | 196.80 | 199.73 | 193.20 | 199.10 | 147,351 | +1.91(+0.97%) |
Jun 02, 2022 | 192.00 | 197.34 | 191.65 | 197.19 | 158,640 | +4.65(+2.42%) |
Jun 01, 2022 | 187.16 | 193.64 | 184.42 | 192.54 | 214,538 | +6.15(+3.30%) |
May 31, 2022 | 183.16 | 188.42 | 181.64 | 186.39 | 361,068 | +0.57(+0.31%) |
May 27, 2022 | 171.64 | 185.82 | 169.85 | 185.82 | 195,644 | +16.57(+9.79%) |
May 26, 2022 | 167.82 | 172.40 | 164.57 | 169.25 | 193,073 | +10.28(+6.47%) |
May 25, 2022 | 159.56 | 162.32 | 158.25 | 158.97 | 115,047 | -1.44(-0.90%) |
May 24, 2022 | 161.65 | 161.65 | 155.96 | 160.41 | 74,643 | -1.64(-1.01%) |
May 23, 2022 | 159.20 | 162.80 | 158.98 | 162.05 | 101,737 | +4.69(+2.98%) |
May 20, 2022 | 158.81 | 159.90 | 152.90 | 157.36 | 118,299 | -0.26(-0.16%) |
May 19, 2022 | 156.10 | 160.21 | 154.22 | 157.62 | 138,095 | +0.21(+0.13%) |
May 18, 2022 | 160.96 | 163.26 | 155.83 | 157.41 | 137,429 | -5.80(-3.55%) |
May 17, 2022 | 162.55 | 164.36 | 160.78 | 163.21 | 181,768 | +3.61(+2.26%) |
May 16, 2022 | 157.74 | 160.84 | 156.33 | 159.60 | 117,496 | -0.05(-0.03%) |
May 13, 2022 | 161.80 | 162.81 | 157.81 | 159.65 | 115,237 | +0.10(+0.06%) |
May 12, 2022 | 154.80 | 159.76 | 153.19 | 159.55 | 151,117 | +3.81(+2.45%) |
May 11, 2022 | 160.85 | 164.22 | 155.21 | 155.74 | 97,858 | -5.92(-3.66%) |
May 10, 2022 | 164.37 | 165.38 | 157.52 | 161.66 | 112,228 | -0.93(-0.57%) |
May 09, 2022 | 164.84 | 167.93 | 161.11 | 162.59 | 110,727 | -4.60(-2.75%) |
May 06, 2022 | 170.27 | 171.41 | 164.82 | 167.19 | 151,684 | -3.39(-1.99%) |
May 05, 2022 | 176.68 | 178.15 | 168.10 | 170.58 | 95,180 | -7.65(-4.29%) |
May 04, 2022 | 171.65 | 178.75 | 170.27 | 178.23 | 104,025 | +6.36(+3.70%) |
May 03, 2022 | 168.71 | 173.00 | 167.24 | 171.87 | 92,600 | +2.22(+1.31%) |