Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 223.29 | 230.75 | 222.40 | 224.89 | 9,064,969 | -1.13(-0.50%) |
Jul 28, 2022 | 224.60 | 228.10 | 219.67 | 226.02 | 8,970,224 | -0.73(-0.32%) |
Jul 27, 2022 | 216.48 | 227.75 | 214.58 | 226.75 | 10,518,207 | +12.84(+6.00%) |
Jul 26, 2022 | 216.66 | 219.39 | 211.64 | 213.91 | 9,500,793 | -4.60(-2.11%) |
Jul 25, 2022 | 221.31 | 225.23 | 216.35 | 218.51 | 10,924,468 | -1.93(-0.88%) |
Jul 22, 2022 | 222.38 | 229.35 | 218.44 | 220.44 | 17,805,552 | -3.44(-1.54%) |
Jul 21, 2022 | 214.30 | 224.32 | 211.50 | 223.88 | 23,426,032 | +7.44(+3.44%) |
Jul 20, 2022 | 208.17 | 216.97 | 200.10 | 216.44 | 53,896,400 | +14.81(+7.35%) |
Jul 19, 2022 | 193.02 | 201.97 | 188.40 | 201.63 | 27,984,706 | +10.71(+5.61%) |
Jul 18, 2022 | 192.50 | 199.67 | 189.80 | 190.92 | 16,312,531 | +1.81(+0.96%) |
Jul 15, 2022 | 175.58 | 189.22 | 174.56 | 189.11 | 16,319,339 | +14.33(+8.20%) |
Jul 14, 2022 | 175.56 | 177.52 | 171.82 | 174.78 | 9,037,477 | -1.78(-1.01%) |
Jul 13, 2022 | 170.50 | 179.18 | 169.70 | 176.56 | 12,719,420 | +2.11(+1.21%) |
Jul 12, 2022 | 177.33 | 179.78 | 173.42 | 174.45 | 6,843,625 | -2.89(-1.63%) |
Jul 11, 2022 | 184.73 | 184.99 | 176.89 | 177.34 | 6,044,079 | -9.63(-5.15%) |
Jul 08, 2022 | 186.02 | 189.91 | 182.75 | 186.97 | 5,835,707 | -2.31(-1.22%) |
Jul 07, 2022 | 184.27 | 190.21 | 183.50 | 189.28 | 6,328,075 | +5.22(+2.84%) |
Jul 06, 2022 | 185.20 | 186.22 | 180.82 | 184.06 | 5,749,167 | -1.82(-0.98%) |
Jul 05, 2022 | 176.28 | 185.91 | 172.68 | 185.88 | 7,336,994 | +5.93(+3.30%) |
Jul 01, 2022 | 176.49 | 180.10 | 174.27 | 179.95 | 5,204,989 | +5.08(+2.91%) |
Jun 30, 2022 | 177.07 | 179.45 | 170.30 | 174.87 | 7,891,240 | -3.49(-1.96%) |
Jun 29, 2022 | 179.55 | 180.66 | 175.10 | 178.36 | 5,764,926 | -1.24(-0.69%) |
Jun 28, 2022 | 189.20 | 192.20 | 179.37 | 179.60 | 7,193,768 | -9.54(-5.04%) |
Jun 27, 2022 | 191.77 | 191.78 | 182.39 | 189.14 | 8,359,588 | -1.71(-0.90%) |
Jun 24, 2022 | 183.50 | 191.19 | 181.84 | 190.85 | 12,423,975 | +9.14(+5.03%) |
Jun 23, 2022 | 180.50 | 182.76 | 175.87 | 181.71 | 9,533,686 | +2.82(+1.58%) |
Jun 22, 2022 | 170.75 | 182.82 | 170.20 | 178.89 | 12,002,801 | +7.98(+4.67%) |
Jun 21, 2022 | 177.60 | 178.62 | 169.80 | 170.91 | 12,173,883 | -4.60(-2.62%) |
Jun 17, 2022 | 173.63 | 179.65 | 173.34 | 175.51 | 12,133,389 | +2.16(+1.25%) |
Jun 16, 2022 | 174.00 | 176.27 | 171.56 | 173.35 | 8,197,507 | -6.76(-3.75%) |
Jun 15, 2022 | 169.26 | 183.84 | 168.53 | 180.11 | 12,390,514 | +12.57(+7.50%) |
Jun 14, 2022 | 169.75 | 172.06 | 164.28 | 167.54 | 11,548,101 | -2.15(-1.27%) |
Jun 13, 2022 | 177.07 | 179.09 | 168.96 | 169.69 | 10,216,011 | -13.25(-7.24%) |
Jun 10, 2022 | 182.64 | 185.86 | 180.85 | 182.94 | 13,074,282 | -9.83(-5.10%) |
Jun 09, 2022 | 200.65 | 201.69 | 192.54 | 192.77 | 6,940,781 | -10.06(-4.96%) |
Jun 08, 2022 | 197.95 | 207.38 | 197.64 | 202.83 | 7,238,033 | +4.22(+2.12%) |
Jun 07, 2022 | 194.87 | 199.60 | 193.00 | 198.61 | 4,837,440 | +1.43(+0.73%) |
Jun 06, 2022 | 202.09 | 203.87 | 195.38 | 197.18 | 5,368,150 | -1.80(-0.90%) |
Jun 03, 2022 | 200.14 | 202.95 | 198.05 | 198.98 | 7,191,840 | -6.11(-2.98%) |
Jun 02, 2022 | 192.02 | 205.47 | 191.72 | 205.09 | 9,632,804 | +12.18(+6.31%) |
Jun 01, 2022 | 198.70 | 202.74 | 191.66 | 192.91 | 8,411,365 | -4.53(-2.29%) |
May 31, 2022 | 196.18 | 199.95 | 190.80 | 197.44 | 11,392,209 | +2.25(+1.15%) |
May 27, 2022 | 193.19 | 195.25 | 190.37 | 195.19 | 8,586,017 | +3.79(+1.98%) |
May 26, 2022 | 186.49 | 192.34 | 183.09 | 191.40 | 8,046,120 | +3.57(+1.90%) |
May 25, 2022 | 180.28 | 188.87 | 180.17 | 187.83 | 8,518,465 | +7.49(+4.15%) |
May 24, 2022 | 182.00 | 184.00 | 177.17 | 180.34 | 7,700,456 | -7.10(-3.79%) |
May 23, 2022 | 186.15 | 187.66 | 177.89 | 187.44 | 9,591,996 | +1.09(+0.58%) |
May 20, 2022 | 185.87 | 190.19 | 179.77 | 186.35 | 10,265,421 | +2.87(+1.56%) |
May 19, 2022 | 178.04 | 186.30 | 175.71 | 183.48 | 10,444,287 | +6.29(+3.55%) |
May 18, 2022 | 186.72 | 187.70 | 176.27 | 177.19 | 9,650,002 | -13.37(-7.02%) |
May 17, 2022 | 189.17 | 191.40 | 185.17 | 190.56 | 9,864,955 | +4.05(+2.17%) |
May 16, 2022 | 193.30 | 195.89 | 185.70 | 186.51 | 16,139,783 | -1.13(-0.60%) |
May 13, 2022 | 177.16 | 187.77 | 176.01 | 187.64 | 13,136,380 | +13.33(+7.65%) |
May 12, 2022 | 163.96 | 177.58 | 162.71 | 174.31 | 17,634,560 | +7.94(+4.77%) |
May 11, 2022 | 176.09 | 180.92 | 165.55 | 166.37 | 12,647,119 | -11.29(-6.35%) |
May 10, 2022 | 176.01 | 181.87 | 170.57 | 177.66 | 13,874,772 | +4.56(+2.63%) |
May 09, 2022 | 177.65 | 183.20 | 172.30 | 173.10 | 14,022,736 | -7.87(-4.35%) |
May 06, 2022 | 186.75 | 187.21 | 175.81 | 180.97 | 17,185,736 | -7.35(-3.90%) |
May 05, 2022 | 200.45 | 200.71 | 186.00 | 188.32 | 14,022,147 | -15.69(-7.69%) |
May 04, 2022 | 197.65 | 204.38 | 191.01 | 204.01 | 12,195,568 | +4.14(+2.07%) |
May 03, 2022 | 198.29 | 203.20 | 194.77 | 199.87 | 11,814,246 | +0.41(+0.21%) |