Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 212.81 | 215.38 | 211.92 | 213.36 | 387,862 | +0.26(+0.12%) |
Jul 28, 2022 | 208.03 | 214.04 | 205.28 | 213.10 | 602,602 | +7.39(+3.59%) |
Jul 27, 2022 | 202.18 | 207.87 | 201.89 | 205.71 | 445,003 | +3.72(+1.84%) |
Jul 26, 2022 | 196.37 | 203.25 | 196.11 | 201.99 | 541,715 | +4.92(+2.50%) |
Jul 25, 2022 | 199.85 | 204.40 | 194.38 | 197.07 | 547,824 | -4.67(-2.31%) |
Jul 22, 2022 | 204.22 | 205.22 | 199.06 | 201.74 | 675,910 | -1.90(-0.93%) |
Jul 21, 2022 | 184.00 | 205.31 | 184.00 | 203.64 | 1,890,945 | +26.94(+15.25%) |
Jul 20, 2022 | 172.61 | 177.03 | 169.74 | 176.70 | 532,458 | +8.63(+5.13%) |
Jul 19, 2022 | 163.48 | 168.19 | 160.64 | 168.07 | 259,969 | +7.65(+4.77%) |
Jul 18, 2022 | 168.12 | 168.16 | 159.96 | 160.42 | 388,677 | -6.36(-3.81%) |
Jul 15, 2022 | 165.03 | 167.97 | 161.33 | 166.78 | 241,338 | +4.03(+2.48%) |
Jul 14, 2022 | 164.41 | 164.41 | 159.75 | 162.75 | 444,250 | -2.92(-1.76%) |
Jul 13, 2022 | 157.90 | 166.58 | 157.33 | 165.67 | 970,936 | +3.73(+2.30%) |
Jul 12, 2022 | 171.69 | 173.06 | 160.69 | 161.94 | 311,330 | -10.68(-6.19%) |
Jul 11, 2022 | 174.76 | 174.76 | 170.50 | 172.62 | 188,590 | -2.88(-1.64%) |
Jul 08, 2022 | 173.71 | 177.70 | 172.32 | 175.50 | 243,670 | -0.30(-0.17%) |
Jul 07, 2022 | 167.42 | 176.00 | 167.42 | 175.80 | 479,327 | +7.35(+4.36%) |
Jul 06, 2022 | 169.03 | 170.86 | 168.07 | 168.45 | 307,405 | +0.77(+0.46%) |
Jul 05, 2022 | 164.97 | 167.81 | 163.29 | 167.68 | 338,293 | +1.16(+0.70%) |
Jul 01, 2022 | 162.19 | 166.81 | 161.92 | 166.52 | 181,586 | +4.12(+2.54%) |
Jun 30, 2022 | 162.92 | 163.99 | 157.70 | 162.40 | 364,455 | -3.45(-2.08%) |
Jun 29, 2022 | 164.38 | 167.49 | 161.48 | 165.85 | 335,791 | +0.42(+0.25%) |
Jun 28, 2022 | 164.57 | 166.24 | 163.44 | 165.43 | 454,252 | +0.56(+0.34%) |
Jun 27, 2022 | 166.34 | 168.28 | 163.22 | 164.87 | 415,838 | -1.01(-0.61%) |
Jun 24, 2022 | 162.52 | 166.41 | 160.71 | 165.88 | 776,999 | +5.55(+3.46%) |
Jun 23, 2022 | 149.71 | 162.09 | 149.31 | 160.33 | 437,629 | +11.62(+7.81%) |
Jun 22, 2022 | 143.23 | 149.48 | 143.23 | 148.71 | 422,545 | +2.86(+1.96%) |
Jun 21, 2022 | 144.77 | 147.94 | 144.24 | 145.85 | 435,613 | +3.10(+2.17%) |
Jun 17, 2022 | 142.48 | 145.55 | 140.96 | 142.75 | 698,133 | +1.73(+1.23%) |
Jun 16, 2022 | 142.24 | 143.62 | 139.65 | 141.02 | 446,460 | -6.99(-4.72%) |
Jun 15, 2022 | 145.79 | 150.00 | 145.00 | 148.01 | 540,401 | +3.88(+2.69%) |
Jun 14, 2022 | 140.44 | 144.36 | 137.65 | 144.13 | 1,341,406 | +3.45(+2.45%) |
Jun 13, 2022 | 143.14 | 145.00 | 138.93 | 140.68 | 468,154 | -8.48(-5.69%) |
Jun 10, 2022 | 156.43 | 156.67 | 146.27 | 149.16 | 570,419 | -10.19(-6.39%) |
Jun 09, 2022 | 164.81 | 164.81 | 158.75 | 159.35 | 589,775 | -7.74(-4.63%) |
Jun 08, 2022 | 168.75 | 170.76 | 166.66 | 167.09 | 190,284 | -2.41(-1.42%) |
Jun 07, 2022 | 163.33 | 169.82 | 163.26 | 169.50 | 265,412 | +4.10(+2.48%) |
Jun 06, 2022 | 167.33 | 168.71 | 164.01 | 165.40 | 224,089 | +0.21(+0.13%) |
Jun 03, 2022 | 169.33 | 170.29 | 164.55 | 165.19 | 366,872 | -7.17(-4.16%) |
Jun 02, 2022 | 166.23 | 174.69 | 164.49 | 172.36 | 465,989 | +5.66(+3.40%) |
Jun 01, 2022 | 165.22 | 167.59 | 161.36 | 166.70 | 642,536 | +2.23(+1.36%) |
May 31, 2022 | 168.58 | 168.84 | 162.75 | 164.47 | 520,727 | -5.57(-3.28%) |
May 27, 2022 | 159.47 | 170.79 | 159.43 | 170.04 | 518,100 | +10.87(+6.83%) |
May 26, 2022 | 155.36 | 160.00 | 154.00 | 159.17 | 428,145 | +4.99(+3.24%) |
May 25, 2022 | 151.19 | 154.37 | 148.61 | 154.18 | 492,044 | +2.75(+1.82%) |
May 24, 2022 | 151.87 | 152.03 | 148.53 | 151.43 | 255,167 | -1.96(-1.28%) |
May 23, 2022 | 155.51 | 155.51 | 150.19 | 153.39 | 231,099 | -1.14(-0.74%) |
May 20, 2022 | 157.25 | 158.00 | 150.09 | 154.53 | 247,761 | -0.10(-0.06%) |
May 19, 2022 | 149.45 | 156.49 | 148.96 | 154.63 | 346,279 | +4.08(+2.71%) |
May 18, 2022 | 151.66 | 155.48 | 149.76 | 150.55 | 297,774 | -4.13(-2.67%) |
May 17, 2022 | 153.48 | 155.14 | 151.43 | 154.68 | 282,510 | +4.72(+3.15%) |
May 16, 2022 | 148.99 | 153.36 | 147.22 | 149.96 | 331,559 | -0.44(-0.29%) |
May 13, 2022 | 146.33 | 152.00 | 146.32 | 150.40 | 423,920 | +6.33(+4.39%) |
May 12, 2022 | 139.89 | 146.45 | 137.21 | 144.07 | 456,279 | +2.14(+1.51%) |
May 11, 2022 | 145.74 | 150.32 | 141.61 | 141.93 | 387,907 | -5.76(-3.90%) |
May 10, 2022 | 149.40 | 151.60 | 142.51 | 147.69 | 616,309 | +2.19(+1.51%) |
May 09, 2022 | 153.05 | 153.05 | 142.94 | 145.50 | 633,445 | -11.47(-7.31%) |
May 06, 2022 | 155.42 | 157.94 | 149.83 | 156.97 | 665,053 | -1.54(-0.97%) |
May 05, 2022 | 164.69 | 165.25 | 155.01 | 158.51 | 611,266 | -9.23(-5.50%) |
May 04, 2022 | 161.72 | 168.06 | 157.15 | 167.74 | 584,349 | +6.25(+3.87%) |
May 03, 2022 | 159.05 | 164.19 | 158.96 | 161.49 | 778,937 | +2.67(+1.68%) |