Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 192.62 | 211.86 | 187.50 | 187.53 | 642 | -3.97(-2.07%) |
Jul 28, 2022 | 191.03 | 196.02 | 185.52 | 191.50 | 800 | -3.62(-1.86%) |
Jul 27, 2022 | 195.74 | 201.70 | 193.27 | 195.12 | 1,024 | -0.39(-0.20%) |
Jul 26, 2022 | 203.65 | 203.65 | 190.79 | 195.51 | 2,028 | -0.32(-0.16%) |
Jul 25, 2022 | 194.00 | 195.83 | 175.80 | 195.83 | 4,246 | -1.50(-0.76%) |
Jul 22, 2022 | 222.59 | 223.72 | 196.72 | 197.33 | 1,541 | -28.60(-12.66%) |
Jul 21, 2022 | 239.50 | 246.80 | 222.07 | 225.93 | 2,252 | -18.06(-7.40%) |
Jul 20, 2022 | 201.49 | 249.44 | 201.00 | 243.99 | 6,242 | +51.00(+26.43%) |
Jul 19, 2022 | 171.99 | 192.99 | 164.45 | 192.99 | 6,071 | +28.75(+17.50%) |
Jul 18, 2022 | 172.00 | 172.00 | 160.60 | 164.24 | 1,784 | +4.24(+2.65%) |
Jul 15, 2022 | 162.15 | 169.40 | 160.00 | 160.00 | 1,108 | -2.10(-1.30%) |
Jul 14, 2022 | 168.50 | 168.50 | 159.16 | 162.10 | 3,252 | -6.26(-3.72%) |
Jul 13, 2022 | 162.60 | 168.80 | 162.60 | 168.36 | 2,028 | +3.87(+2.35%) |
Jul 12, 2022 | 162.80 | 164.49 | 162.80 | 164.49 | 453 | +1.04(+0.64%) |
Jul 11, 2022 | 161.86 | 172.00 | 161.50 | 163.45 | 2,357 | +0.95(+0.58%) |
Jul 08, 2022 | 166.00 | 170.68 | 161.32 | 162.50 | 1,958 | -3.01(-1.82%) |
Jul 07, 2022 | 163.63 | 166.51 | 163.63 | 165.51 | 418 | +0.06(+0.04%) |
Jul 06, 2022 | 164.91 | 166.01 | 162.97 | 165.45 | 2,322 | +1.35(+0.82%) |
Jul 05, 2022 | 160.01 | 165.03 | 160.01 | 164.10 | 519 | -1.19(-0.72%) |
Jul 01, 2022 | 165.45 | 168.04 | 162.21 | 165.29 | 881 | +2.29(+1.40%) |
Jun 30, 2022 | 164.99 | 167.45 | 160.00 | 163.00 | 1,494 | +1.01(+0.62%) |
Jun 28, 2022 | 161.99 | 19 | +0.08(+0.05%) | |||
Jun 27, 2022 | 165.90 | 167.27 | 158.97 | 161.91 | 924 | -0.42(-0.26%) |
Jun 24, 2022 | 159.61 | 165.30 | 159.61 | 162.33 | 308 | +2.46(+1.54%) |
Jun 23, 2022 | 160.31 | 160.31 | 159.87 | 159.87 | 85 | -0.43(-0.27%) |
Jun 22, 2022 | 162.46 | 162.46 | 159.94 | 160.30 | 591 | -5.20(-3.14%) |
Jun 21, 2022 | 169.99 | 169.99 | 160.07 | 165.50 | 1,373 | -5.00(-2.93%) |
Jun 17, 2022 | 160.65 | 170.50 | 159.05 | 170.50 | 3,967 | +10.51(+6.57%) |
Jun 16, 2022 | 167.50 | 168.50 | 157.12 | 159.99 | 2,758 | -8.02(-4.77%) |
Jun 15, 2022 | 173.51 | 173.51 | 166.53 | 168.01 | 1,239 | +3.01(+1.82%) |
Jun 14, 2022 | 157.69 | 166.65 | 157.69 | 165.00 | 896 | +6.21(+3.91%) |
Jun 13, 2022 | 170.50 | 170.50 | 153.00 | 158.79 | 2,186 | -6.32(-3.83%) |
Jun 10, 2022 | 168.89 | 169.50 | 165.11 | 165.11 | 557 | -4.91(-2.89%) |
Jun 09, 2022 | 159.50 | 174.68 | 159.50 | 170.02 | 2,878 | +9.52(+5.93%) |
Jun 08, 2022 | 156.98 | 161.00 | 156.11 | 160.50 | 1,755 | +3.40(+2.16%) |
Jun 07, 2022 | 164.91 | 168.50 | 156.39 | 157.10 | 2,450 | -8.41(-5.08%) |
Jun 06, 2022 | 159.50 | 167.23 | 158.05 | 165.51 | 2,785 | +7.61(+4.82%) |
Jun 03, 2022 | 157.40 | 159.46 | 156.35 | 157.90 | 1,078 | -1.10(-0.69%) |
Jun 02, 2022 | 158.51 | 160.55 | 156.70 | 159.00 | 877 | +0.51(+0.32%) |
Jun 01, 2022 | 160.81 | 161.20 | 158.49 | 158.49 | 527 | +1.99(+1.27%) |
May 31, 2022 | 164.48 | 164.50 | 152.97 | 156.50 | 3,533 | -7.51(-4.58%) |
May 27, 2022 | 165.42 | 165.42 | 163.70 | 164.01 | 243 | -1.40(-0.85%) |
May 26, 2022 | 164.55 | 169.99 | 164.55 | 165.41 | 342 | +2.41(+1.48%) |
May 25, 2022 | 164.02 | 165.81 | 163.00 | 163.00 | 359 | -0.51(-0.31%) |
May 24, 2022 | 164.00 | 164.00 | 163.51 | 163.51 | 238 | +0.51(+0.31%) |
May 23, 2022 | 162.13 | 165.34 | 158.53 | 163.00 | 2,162 | +0.99(+0.61%) |
May 20, 2022 | 156.31 | 162.71 | 156.31 | 162.01 | 888 | -2.99(-1.81%) |
May 19, 2022 | 162.00 | 167.90 | 159.60 | 165.00 | 2,870 | -0.51(-0.31%) |
May 18, 2022 | 156.52 | 167.56 | 152.50 | 165.51 | 2,675 | +4.06(+2.51%) |
May 17, 2022 | 158.50 | 162.48 | 158.50 | 161.45 | 244 | +3.75(+2.38%) |
May 16, 2022 | 166.50 | 171.00 | 155.16 | 157.70 | 2,172 | -8.79(-5.28%) |
May 13, 2022 | 170.70 | 171.17 | 166.01 | 166.49 | 706 | -4.21(-2.47%) |
May 12, 2022 | 170.70 | 170.70 | 170.70 | 170.70 | 52 | +1.79(+1.06%) |
May 11, 2022 | 167.00 | 172.95 | 166.51 | 168.91 | 915 | +2.41(+1.45%) |
May 10, 2022 | 169.33 | 170.77 | 165.00 | 166.50 | 388 | +2.90(+1.77%) |
May 09, 2022 | 165.42 | 170.00 | 160.32 | 163.60 | 1,721 | -10.38(-5.97%) |
May 06, 2022 | 164.53 | 173.98 | 163.99 | 173.98 | 1,468 | +9.96(+6.07%) |
May 05, 2022 | 163.69 | 164.02 | 163.69 | 164.02 | 112 | -1.98(-1.19%) |
May 04, 2022 | 169.00 | 172.00 | 166.00 | 166.00 | 889 | -3.80(-2.24%) |
May 03, 2022 | 163.12 | 173.50 | 163.12 | 169.80 | 341 | +2.80(+1.68%) |