Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 207.67 | 212.82 | 206.45 | 211.72 | 254,515 | +2.95(+1.41%) |
Jul 28, 2022 | 200.75 | 209.18 | 200.75 | 208.77 | 304,303 | +9.66(+4.85%) |
Jul 27, 2022 | 191.49 | 200.64 | 188.66 | 199.11 | 234,678 | +10.78(+5.72%) |
Jul 26, 2022 | 187.77 | 189.30 | 185.95 | 188.33 | 233,714 | -0.90(-0.48%) |
Jul 25, 2022 | 189.68 | 190.81 | 186.15 | 189.23 | 234,234 | -0.35(-0.18%) |
Jul 22, 2022 | 189.87 | 194.51 | 187.61 | 189.58 | 243,483 | +2.09(+1.11%) |
Jul 21, 2022 | 182.37 | 187.50 | 179.06 | 187.49 | 361,724 | +5.12(+2.81%) |
Jul 20, 2022 | 180.94 | 183.27 | 177.61 | 182.37 | 386,808 | +1.52(+0.84%) |
Jul 19, 2022 | 178.99 | 181.91 | 176.22 | 180.85 | 291,500 | +5.10(+2.90%) |
Jul 18, 2022 | 178.83 | 180.35 | 174.77 | 175.75 | 205,360 | -1.93(-1.09%) |
Jul 15, 2022 | 180.32 | 181.25 | 174.83 | 177.68 | 127,609 | +0.54(+0.30%) |
Jul 14, 2022 | 175.30 | 177.50 | 172.63 | 177.14 | 147,285 | -1.32(-0.74%) |
Jul 13, 2022 | 174.58 | 180.46 | 170.02 | 178.46 | 154,146 | +0.39(+0.22%) |
Jul 12, 2022 | 177.60 | 182.31 | 176.51 | 178.07 | 204,026 | +0.67(+0.38%) |
Jul 11, 2022 | 177.86 | 179.22 | 176.36 | 177.40 | 191,256 | -1.41(-0.79%) |
Jul 08, 2022 | 177.33 | 180.14 | 175.19 | 178.81 | 150,236 | -0.13(-0.07%) |
Jul 07, 2022 | 178.69 | 181.44 | 176.27 | 178.94 | 222,218 | +1.66(+0.94%) |
Jul 06, 2022 | 179.53 | 181.16 | 173.42 | 177.28 | 206,439 | -0.80(-0.45%) |
Jul 05, 2022 | 172.38 | 178.31 | 170.43 | 178.08 | 230,902 | +2.94(+1.68%) |
Jul 01, 2022 | 166.79 | 175.24 | 166.79 | 175.14 | 292,745 | +7.98(+4.77%) |
Jun 30, 2022 | 164.60 | 169.81 | 162.97 | 167.16 | 218,425 | +0.74(+0.44%) |
Jun 29, 2022 | 167.46 | 167.46 | 163.19 | 166.42 | 275,629 | -0.75(-0.45%) |
Jun 28, 2022 | 171.80 | 172.63 | 167.14 | 167.17 | 173,147 | -3.05(-1.79%) |
Jun 27, 2022 | 166.33 | 171.44 | 166.07 | 170.22 | 208,337 | +3.02(+1.81%) |
Jun 24, 2022 | 163.87 | 170.89 | 163.87 | 167.20 | 324,835 | +5.34(+3.30%) |
Jun 23, 2022 | 154.03 | 164.86 | 154.03 | 161.86 | 358,558 | +9.14(+5.98%) |
Jun 22, 2022 | 153.18 | 157.83 | 150.72 | 152.72 | 570,760 | -4.32(-2.75%) |
Jun 21, 2022 | 160.53 | 163.12 | 156.03 | 157.04 | 384,424 | -4.67(-2.89%) |
Jun 17, 2022 | 162.07 | 164.11 | 158.73 | 161.71 | 658,633 | +2.80(+1.76%) |
Jun 16, 2022 | 174.03 | 174.24 | 156.79 | 158.91 | 541,480 | -19.90(-11.13%) |
Jun 15, 2022 | 180.39 | 183.26 | 175.59 | 178.81 | 230,296 | +0.76(+0.43%) |
Jun 14, 2022 | 177.31 | 180.10 | 175.85 | 178.05 | 335,583 | +0.67(+0.38%) |
Jun 13, 2022 | 182.32 | 186.27 | 176.55 | 177.38 | 393,755 | -13.18(-6.92%) |
Jun 10, 2022 | 198.23 | 200.23 | 190.54 | 190.56 | 263,477 | -10.22(-5.09%) |
Jun 09, 2022 | 198.01 | 203.50 | 198.01 | 200.78 | 153,653 | +1.91(+0.96%) |
Jun 08, 2022 | 201.24 | 202.61 | 197.44 | 198.87 | 222,621 | -5.02(-2.46%) |
Jun 07, 2022 | 199.37 | 204.07 | 198.71 | 203.89 | 145,966 | +2.18(+1.08%) |
Jun 06, 2022 | 202.61 | 204.09 | 200.12 | 201.71 | 149,902 | +0.01(+0.00%) |
Jun 03, 2022 | 199.19 | 202.41 | 197.43 | 201.70 | 137,765 | -0.45(-0.22%) |
Jun 02, 2022 | 193.30 | 202.64 | 193.30 | 202.15 | 327,102 | +9.85(+5.12%) |
Jun 01, 2022 | 198.47 | 198.47 | 192.06 | 192.30 | 262,148 | -4.96(-2.51%) |
May 31, 2022 | 199.10 | 199.10 | 192.00 | 197.26 | 383,024 | -2.76(-1.38%) |
May 27, 2022 | 198.94 | 200.77 | 194.94 | 200.02 | 239,746 | +2.11(+1.07%) |
May 26, 2022 | 195.49 | 199.70 | 194.20 | 197.91 | 250,729 | +4.76(+2.46%) |
May 25, 2022 | 185.00 | 193.81 | 185.00 | 193.15 | 210,158 | +7.30(+3.93%) |
May 24, 2022 | 189.42 | 189.92 | 181.19 | 185.85 | 229,692 | -5.35(-2.80%) |
May 23, 2022 | 191.70 | 192.93 | 187.46 | 191.20 | 174,473 | +1.58(+0.83%) |
May 20, 2022 | 192.91 | 192.91 | 184.19 | 189.62 | 307,432 | -1.32(-0.69%) |
May 19, 2022 | 190.66 | 195.28 | 189.41 | 190.94 | 207,207 | -0.92(-0.48%) |
May 18, 2022 | 199.29 | 200.85 | 190.86 | 191.86 | 241,037 | -11.78(-5.78%) |
May 17, 2022 | 200.40 | 204.66 | 196.00 | 203.64 | 332,261 | +6.26(+3.17%) |
May 16, 2022 | 198.31 | 200.66 | 193.09 | 197.38 | 282,160 | -0.80(-0.40%) |
May 13, 2022 | 195.96 | 200.17 | 195.15 | 198.18 | 259,149 | +4.16(+2.14%) |
May 12, 2022 | 182.11 | 196.51 | 182.11 | 194.02 | 367,147 | +9.41(+5.10%) |
May 11, 2022 | 192.35 | 194.82 | 184.02 | 184.61 | 340,212 | -7.96(-4.13%) |
May 10, 2022 | 196.88 | 197.59 | 188.90 | 192.57 | 373,104 | -1.63(-0.84%) |
May 09, 2022 | 191.93 | 201.17 | 190.50 | 194.20 | 288,744 | -1.25(-0.64%) |
May 06, 2022 | 193.33 | 199.52 | 187.41 | 195.45 | 301,265 | +0.02(+0.01%) |
May 05, 2022 | 198.51 | 208.91 | 192.94 | 195.43 | 357,247 | +1.95(+1.01%) |
May 04, 2022 | 185.00 | 194.33 | 182.57 | 193.48 | 367,471 | +8.25(+4.45%) |
May 03, 2022 | 186.47 | 186.47 | 182.29 | 185.23 | 148,304 | -0.06(-0.03%) |