Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 207.40 | 210.20 | 199.05 | 204.75 | 177,757 | -1.79(-0.87%) |
Jul 28, 2022 | 208.03 | 208.83 | 201.41 | 206.54 | 183,006 | -0.53(-0.26%) |
Jul 27, 2022 | 198.45 | 208.13 | 195.69 | 207.07 | 200,939 | +11.82(+6.06%) |
Jul 26, 2022 | 194.79 | 202.63 | 192.93 | 195.25 | 193,171 | -8.30(-4.08%) |
Jul 25, 2022 | 203.57 | 205.37 | 195.99 | 203.55 | 189,748 | +1.38(+0.68%) |
Jul 22, 2022 | 207.22 | 214.96 | 199.82 | 202.17 | 217,798 | -5.05(-2.44%) |
Jul 21, 2022 | 196.90 | 207.81 | 196.25 | 207.22 | 266,945 | +8.77(+4.42%) |
Jul 20, 2022 | 193.00 | 199.45 | 186.82 | 198.45 | 192,989 | +4.80(+2.48%) |
Jul 19, 2022 | 188.46 | 197.21 | 187.66 | 193.65 | 230,205 | +10.40(+5.68%) |
Jul 18, 2022 | 184.02 | 189.94 | 183.00 | 183.25 | 174,265 | +2.11(+1.16%) |
Jul 15, 2022 | 180.60 | 186.19 | 176.96 | 181.14 | 206,384 | +3.19(+1.79%) |
Jul 14, 2022 | 179.66 | 180.12 | 174.94 | 177.95 | 165,834 | -3.62(-1.99%) |
Jul 13, 2022 | 177.03 | 184.22 | 173.81 | 181.57 | 182,516 | +1.55(+0.86%) |
Jul 12, 2022 | 186.99 | 190.47 | 178.35 | 180.03 | 263,555 | -8.62(-4.57%) |
Jul 11, 2022 | 187.11 | 189.32 | 181.32 | 188.64 | 191,189 | +1.72(+0.92%) |
Jul 08, 2022 | 190.78 | 191.45 | 184.63 | 186.92 | 145,491 | -4.59(-2.40%) |
Jul 07, 2022 | 189.10 | 197.40 | 186.26 | 191.52 | 299,266 | +0.97(+0.51%) |
Jul 06, 2022 | 193.23 | 193.23 | 183.73 | 190.54 | 214,994 | -2.64(-1.37%) |
Jul 05, 2022 | 184.64 | 193.94 | 180.67 | 193.18 | 224,204 | +4.06(+2.15%) |
Jul 01, 2022 | 196.48 | 196.84 | 181.50 | 189.12 | 407,452 | -9.52(-4.79%) |
Jun 30, 2022 | 208.10 | 208.10 | 196.33 | 198.64 | 365,548 | -15.72(-7.34%) |
Jun 29, 2022 | 222.24 | 222.24 | 210.71 | 214.36 | 178,207 | -8.90(-3.99%) |
Jun 28, 2022 | 231.13 | 234.14 | 222.73 | 223.26 | 129,231 | -5.02(-2.20%) |
Jun 27, 2022 | 235.35 | 235.92 | 226.41 | 228.28 | 129,432 | -5.54(-2.37%) |
Jun 24, 2022 | 222.16 | 237.58 | 222.16 | 233.83 | 450,881 | +14.42(+6.57%) |
Jun 23, 2022 | 234.32 | 235.46 | 211.65 | 219.40 | 306,043 | -13.61(-5.84%) |
Jun 22, 2022 | 243.09 | 245.49 | 230.51 | 233.02 | 209,610 | -15.66(-6.30%) |
Jun 21, 2022 | 253.51 | 253.51 | 240.70 | 248.67 | 181,067 | +2.77(+1.13%) |
Jun 17, 2022 | 248.87 | 255.50 | 239.36 | 245.90 | 294,950 | -3.44(-1.38%) |
Jun 16, 2022 | 254.93 | 256.10 | 245.98 | 249.34 | 181,123 | -14.59(-5.53%) |
Jun 15, 2022 | 268.42 | 270.91 | 257.83 | 263.93 | 165,570 | -0.98(-0.37%) |
Jun 14, 2022 | 260.83 | 269.46 | 260.31 | 264.91 | 173,281 | +5.26(+2.03%) |
Jun 13, 2022 | 260.63 | 266.79 | 253.17 | 259.64 | 220,112 | -12.64(-4.64%) |
Jun 10, 2022 | 279.13 | 279.13 | 268.14 | 272.29 | 188,950 | -11.09(-3.92%) |
Jun 09, 2022 | 293.95 | 294.76 | 280.81 | 283.38 | 193,553 | -10.94(-3.72%) |
Jun 08, 2022 | 297.69 | 300.54 | 286.47 | 294.32 | 264,009 | -7.67(-2.54%) |
Jun 07, 2022 | 297.29 | 307.55 | 295.06 | 301.99 | 258,250 | +0.83(+0.27%) |
Jun 06, 2022 | 293.98 | 301.35 | 292.80 | 301.16 | 250,660 | +9.24(+3.17%) |
Jun 03, 2022 | 277.37 | 292.03 | 276.43 | 291.92 | 220,684 | +12.52(+4.48%) |
Jun 02, 2022 | 269.17 | 280.16 | 268.51 | 279.40 | 208,383 | +11.55(+4.31%) |
Jun 01, 2022 | 276.07 | 276.07 | 267.79 | 267.86 | 218,355 | -3.43(-1.26%) |
May 31, 2022 | 264.52 | 274.45 | 263.21 | 271.29 | 285,566 | -0.80(-0.29%) |
May 27, 2022 | 258.22 | 274.45 | 256.93 | 272.09 | 337,531 | +15.17(+5.91%) |
May 26, 2022 | 241.35 | 262.31 | 241.35 | 256.92 | 427,322 | +18.43(+7.73%) |
May 25, 2022 | 212.24 | 240.34 | 210.03 | 238.49 | 475,688 | +26.36(+12.42%) |
May 24, 2022 | 217.16 | 217.16 | 201.66 | 212.13 | 507,977 | -11.91(-5.32%) |
May 23, 2022 | 226.67 | 234.58 | 221.79 | 224.04 | 437,209 | -1.23(-0.55%) |
May 20, 2022 | 242.06 | 244.18 | 219.86 | 225.28 | 513,906 | -20.06(-8.18%) |
May 19, 2022 | 235.13 | 252.07 | 233.91 | 245.34 | 347,065 | +4.14(+1.72%) |
May 18, 2022 | 277.15 | 277.15 | 239.90 | 241.20 | 708,708 | -50.26(-17.24%) |
May 17, 2022 | 291.75 | 301.45 | 284.40 | 291.45 | 245,091 | -1.52(-0.52%) |
May 16, 2022 | 294.89 | 296.77 | 284.03 | 292.97 | 219,733 | +1.70(+0.58%) |
May 13, 2022 | 289.74 | 296.74 | 284.29 | 291.27 | 294,621 | +9.83(+3.49%) |
May 12, 2022 | 269.95 | 285.33 | 266.77 | 281.44 | 541,950 | +26.65(+10.46%) |
May 11, 2022 | 268.12 | 274.69 | 252.71 | 254.78 | 253,557 | -13.37(-4.99%) |
May 10, 2022 | 277.64 | 282.40 | 262.26 | 268.15 | 245,026 | -9.67(-3.48%) |
May 09, 2022 | 272.26 | 290.63 | 272.26 | 277.82 | 239,349 | -0.36(-0.13%) |
May 06, 2022 | 281.55 | 282.52 | 270.06 | 278.18 | 158,912 | -7.37(-2.58%) |
May 05, 2022 | 301.99 | 306.42 | 283.45 | 285.55 | 212,437 | -24.01(-7.76%) |
May 04, 2022 | 288.79 | 309.61 | 288.49 | 309.56 | 263,029 | +21.88(+7.61%) |
May 03, 2022 | 279.65 | 294.49 | 279.14 | 287.67 | 280,805 | +9.77(+3.52%) |